Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.58 | 15.78 | 15.45 | 15.76 | 3,797,231 | +0.17(+1.11%) |
Oct 28, 2005 | 15.43 | 15.59 | 15.36 | 15.59 | 4,760,100 | +0.28(+1.80%) |
Oct 27, 2005 | 15.49 | 15.61 | 15.31 | 15.31 | 3,894,795 | -0.18(-1.15%) |
Oct 26, 2005 | 15.23 | 15.57 | 15.23 | 15.49 | 7,135,151 | +0.37(+2.43%) |
Oct 25, 2005 | 15.50 | 15.58 | 15.08 | 15.12 | 6,121,742 | -0.20(-1.30%) |
Oct 24, 2005 | 15.13 | 15.34 | 15.10 | 15.32 | 4,351,515 | +0.19(+1.28%) |
Oct 21, 2005 | 15.10 | 15.13 | 14.85 | 15.13 | 8,197,250 | +0.15(+0.97%) |
Oct 20, 2005 | 15.12 | 15.18 | 14.91 | 14.98 | 9,661,826 | -0.05(-0.32%) |
Oct 19, 2005 | 14.90 | 15.06 | 14.77 | 15.03 | 7,613,161 | +0.14(+0.94%) |
Oct 18, 2005 | 14.95 | 15.06 | 14.88 | 14.89 | 8,836,695 | +0.17(+1.17%) |
Oct 17, 2005 | 14.69 | 14.72 | 14.62 | 14.72 | 7,638,338 | +0.03(+0.18%) |
Oct 14, 2005 | 14.67 | 14.79 | 14.58 | 14.69 | 7,167,364 | +0.03(+0.18%) |
Oct 13, 2005 | 14.80 | 14.92 | 14.57 | 14.67 | 8,687,294 | -0.18(-1.24%) |
Oct 12, 2005 | 15.07 | 15.17 | 14.85 | 14.85 | 5,542,650 | -0.30(-1.96%) |
Oct 11, 2005 | 15.18 | 15.29 | 15.04 | 15.15 | 3,964,034 | -0.04(-0.25%) |
Oct 10, 2005 | 15.33 | 15.37 | 15.12 | 15.18 | 3,750,578 | -0.15(-0.99%) |
Oct 07, 2005 | 15.26 | 15.42 | 15.19 | 15.34 | 4,518,873 | +0.15(+0.96%) |
Oct 06, 2005 | 15.52 | 15.53 | 15.17 | 15.19 | 9,971,550 | -0.27(-1.75%) |
Oct 05, 2005 | 15.63 | 15.63 | 15.29 | 15.46 | 4,157,126 | -0.17(-1.11%) |
Oct 04, 2005 | 16.07 | 16.07 | 15.63 | 15.63 | 3,586,181 | -0.33(-2.06%) |
Oct 03, 2005 | 16.12 | 16.12 | 15.88 | 15.96 | 3,203,885 | -0.14(-0.84%) |
Sep 30, 2005 | 16.13 | 16.18 | 15.99 | 16.10 | 6,923,546 | -0.11(-0.67%) |
Sep 29, 2005 | 16.00 | 16.20 | 15.91 | 16.20 | 5,018,173 | +0.17(+1.04%) |
Sep 28, 2005 | 16.27 | 16.27 | 16.02 | 16.04 | 4,963,374 | -0.23(-1.43%) |
Sep 27, 2005 | 16.37 | 16.47 | 16.17 | 16.27 | 3,592,846 | -0.08(-0.50%) |
Sep 26, 2005 | 16.52 | 16.52 | 16.23 | 16.35 | 2,638,493 | -0.02(-0.10%) |
Sep 23, 2005 | 16.36 | 16.38 | 16.15 | 16.37 | 6,273,364 | -0.07(-0.43%) |
Sep 22, 2005 | 16.47 | 16.52 | 16.36 | 16.44 | 4,940,233 | -0.10(-0.62%) |
Sep 21, 2005 | 16.77 | 16.86 | 16.54 | 16.54 | 3,823,520 | -0.32(-1.92%) |
Sep 20, 2005 | 16.72 | 17.03 | 16.70 | 16.86 | 7,061,284 | +0.20(+1.20%) |
Sep 19, 2005 | 16.98 | 16.98 | 16.64 | 16.66 | 4,844,335 | -0.39(-2.28%) |
Sep 16, 2005 | 17.11 | 17.17 | 16.90 | 17.05 | 7,306,213 | -0.06(-0.35%) |
Sep 15, 2005 | 17.29 | 17.34 | 17.09 | 17.11 | 3,944,040 | -0.01(-0.06%) |
Sep 14, 2005 | 16.94 | 17.31 | 16.87 | 17.12 | 4,355,032 | +0.14(+0.83%) |
Sep 13, 2005 | 17.25 | 17.25 | 16.96 | 16.98 | 3,203,329 | -0.26(-1.53%) |
Sep 12, 2005 | 17.24 | 17.30 | 17.12 | 17.25 | 2,839,546 | +0.04(+0.25%) |
Sep 09, 2005 | 16.91 | 17.41 | 16.89 | 17.20 | 5,486,926 | +0.37(+2.21%) |
Sep 08, 2005 | 16.96 | 17.04 | 16.79 | 16.83 | 4,009,762 | -0.13(-0.76%) |
Sep 07, 2005 | 17.06 | 17.15 | 16.82 | 16.96 | 2,968,212 | -0.03(-0.16%) |
Sep 06, 2005 | 16.99 | 17.01 | 16.56 | 16.99 | 6,159,138 | +0.45(+2.74%) |
Sep 02, 2005 | 16.81 | 16.85 | 16.48 | 16.53 | 2,281,560 | -0.21(-1.26%) |
Sep 01, 2005 | 16.66 | 16.83 | 16.61 | 16.74 | 4,116,212 | +0.08(+0.49%) |
Aug 31, 2005 | 16.49 | 16.69 | 16.31 | 16.66 | 3,009,867 | +0.15(+0.92%) |
Aug 30, 2005 | 16.29 | 16.63 | 16.26 | 16.51 | 5,750,738 | +0.19(+1.16%) |
Aug 29, 2005 | 16.33 | 16.40 | 16.23 | 16.32 | 4,220,812 | -0.17(-1.02%) |
Aug 26, 2005 | 16.52 | 16.58 | 16.39 | 16.49 | 2,978,950 | +0.02(+0.10%) |
Aug 25, 2005 | 16.47 | 16.53 | 16.41 | 16.47 | 2,383,752 | +0.04(+0.23%) |
Aug 24, 2005 | 16.33 | 16.59 | 16.33 | 16.44 | 3,818,706 | +0.02(+0.13%) |
Aug 23, 2005 | 16.87 | 16.88 | 16.41 | 16.42 | 4,638,839 | -0.45(-2.69%) |
Aug 22, 2005 | 16.85 | 16.97 | 16.80 | 16.87 | 2,890,087 | +0.09(+0.51%) |
Aug 19, 2005 | 17.01 | 17.01 | 16.78 | 16.78 | 4,039,198 | -0.10(-0.61%) |
Aug 18, 2005 | 16.92 | 16.98 | 16.86 | 16.89 | 4,213,777 | -0.12(-0.70%) |
Aug 17, 2005 | 16.80 | 17.09 | 16.80 | 17.00 | 6,414,434 | +0.13(+0.77%) |
Aug 16, 2005 | 16.98 | 17.04 | 16.84 | 16.87 | 3,165,748 | -0.10(-0.57%) |
Aug 15, 2005 | 16.91 | 17.00 | 16.82 | 16.97 | 4,384,098 | +0.06(+0.35%) |
Aug 12, 2005 | 17.41 | 17.42 | 16.90 | 16.91 | 4,066,412 | -0.18(-1.07%) |
Aug 11, 2005 | 17.07 | 17.12 | 16.94 | 17.10 | 3,540,268 | -0.03(-0.16%) |
Aug 10, 2005 | 17.15 | 17.38 | 17.05 | 17.12 | 4,469,073 | +0.03(+0.19%) |
Aug 09, 2005 | 17.39 | 17.39 | 16.93 | 17.09 | 4,897,097 | +0.16(+0.96%) |
Aug 08, 2005 | 16.89 | 16.97 | 16.80 | 16.93 | 4,543,681 | +0.08(+0.48%) |
Aug 05, 2005 | 16.93 | 16.98 | 16.85 | 16.85 | 2,686,627 | -0.15(-0.86%) |
Aug 04, 2005 | 16.96 | 17.13 | 16.91 | 16.99 | 5,673,538 | -0.07(-0.41%) |
Aug 03, 2005 | 17.07 | 17.12 | 16.94 | 17.06 | 4,153,424 | -0.08(-0.44%) |
Aug 02, 2005 | 17.07 | 17.33 | 17.04 | 17.14 | 4,097,514 | +0.12(+0.73%) |