Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.75 | 15.95 | 15.62 | 15.94 | 3,755,516 | +0.17(+1.11%) |
Oct 28, 2005 | 15.60 | 15.76 | 15.53 | 15.76 | 4,707,807 | +0.28(+1.80%) |
Oct 27, 2005 | 15.66 | 15.78 | 15.48 | 15.48 | 3,852,008 | -0.18(-1.15%) |
Oct 26, 2005 | 15.40 | 15.75 | 15.40 | 15.66 | 7,056,766 | +0.37(+2.43%) |
Oct 25, 2005 | 15.67 | 15.75 | 15.25 | 15.29 | 6,054,490 | -0.20(-1.30%) |
Oct 24, 2005 | 15.30 | 15.51 | 15.27 | 15.49 | 4,303,710 | +0.20(+1.29%) |
Oct 21, 2005 | 15.27 | 15.30 | 15.02 | 15.30 | 8,107,198 | +0.15(+0.97%) |
Oct 20, 2005 | 15.29 | 15.35 | 15.08 | 15.15 | 9,555,683 | -0.05(-0.32%) |
Oct 19, 2005 | 15.06 | 15.23 | 14.94 | 15.20 | 7,529,525 | +0.14(+0.94%) |
Oct 18, 2005 | 15.12 | 15.23 | 15.04 | 15.06 | 8,739,617 | +0.17(+1.17%) |
Oct 17, 2005 | 14.86 | 14.89 | 14.78 | 14.88 | 7,554,426 | +0.03(+0.18%) |
Oct 14, 2005 | 14.83 | 14.96 | 14.75 | 14.86 | 7,088,625 | +0.03(+0.18%) |
Oct 13, 2005 | 14.96 | 15.08 | 14.73 | 14.83 | 8,591,857 | -0.19(-1.24%) |
Oct 12, 2005 | 15.24 | 15.34 | 15.01 | 15.01 | 5,481,760 | -0.30(-1.96%) |
Oct 11, 2005 | 15.35 | 15.46 | 15.21 | 15.31 | 3,920,487 | -0.04(-0.25%) |
Oct 10, 2005 | 15.50 | 15.54 | 15.29 | 15.35 | 3,709,375 | -0.15(-0.99%) |
Oct 07, 2005 | 15.43 | 15.59 | 15.36 | 15.51 | 4,469,230 | +0.15(+0.96%) |
Oct 06, 2005 | 15.70 | 15.70 | 15.34 | 15.36 | 9,862,006 | -0.27(-1.75%) |
Oct 05, 2005 | 15.81 | 15.81 | 15.46 | 15.63 | 4,111,457 | -0.17(-1.11%) |
Oct 04, 2005 | 16.25 | 16.25 | 15.81 | 15.81 | 3,546,784 | -0.33(-2.06%) |
Oct 03, 2005 | 16.30 | 16.30 | 16.06 | 16.14 | 3,168,688 | -0.14(-0.84%) |
Sep 30, 2005 | 16.31 | 16.36 | 16.17 | 16.28 | 6,847,486 | -0.11(-0.67%) |
Sep 29, 2005 | 16.18 | 16.38 | 16.08 | 16.38 | 4,963,045 | +0.17(+1.04%) |
Sep 28, 2005 | 16.46 | 16.46 | 16.19 | 16.22 | 4,908,848 | -0.23(-1.43%) |
Sep 27, 2005 | 16.55 | 16.66 | 16.35 | 16.45 | 3,553,376 | -0.08(-0.50%) |
Sep 26, 2005 | 16.71 | 16.71 | 16.41 | 16.53 | 2,609,507 | -0.02(-0.10%) |
Sep 23, 2005 | 16.54 | 16.56 | 16.33 | 16.55 | 6,204,447 | -0.07(-0.43%) |
Sep 22, 2005 | 16.65 | 16.70 | 16.54 | 16.62 | 4,885,961 | -0.10(-0.62%) |
Sep 21, 2005 | 16.96 | 17.05 | 16.72 | 16.72 | 3,781,515 | -0.33(-1.92%) |
Sep 20, 2005 | 16.90 | 17.21 | 16.88 | 17.05 | 6,983,710 | +0.20(+1.20%) |
Sep 19, 2005 | 17.17 | 17.17 | 16.83 | 16.85 | 4,791,116 | -0.39(-2.28%) |
Sep 16, 2005 | 17.30 | 17.36 | 17.09 | 17.24 | 7,225,949 | -0.06(-0.35%) |
Sep 15, 2005 | 17.48 | 17.53 | 17.28 | 17.30 | 3,900,712 | -0.01(-0.06%) |
Sep 14, 2005 | 17.13 | 17.50 | 17.06 | 17.31 | 4,307,189 | +0.14(+0.83%) |
Sep 13, 2005 | 17.44 | 17.44 | 17.15 | 17.17 | 3,168,138 | -0.27(-1.53%) |
Sep 12, 2005 | 17.43 | 17.49 | 17.31 | 17.44 | 2,808,351 | +0.04(+0.25%) |
Sep 09, 2005 | 17.09 | 17.61 | 17.07 | 17.40 | 5,426,648 | +0.38(+2.21%) |
Sep 08, 2005 | 17.15 | 17.23 | 16.97 | 17.02 | 3,965,712 | -0.13(-0.76%) |
Sep 07, 2005 | 17.25 | 17.34 | 17.00 | 17.15 | 2,935,604 | -0.03(-0.16%) |
Sep 06, 2005 | 17.18 | 17.20 | 16.74 | 17.18 | 6,091,476 | +0.46(+2.74%) |
Sep 02, 2005 | 17.00 | 17.03 | 16.66 | 16.72 | 2,256,495 | -0.21(-1.26%) |
Sep 01, 2005 | 16.85 | 17.02 | 16.79 | 16.93 | 4,070,993 | +0.08(+0.49%) |
Aug 31, 2005 | 16.67 | 16.88 | 16.49 | 16.85 | 2,976,801 | +0.15(+0.92%) |
Aug 30, 2005 | 16.47 | 16.82 | 16.44 | 16.70 | 5,687,562 | +0.19(+1.16%) |
Aug 29, 2005 | 16.51 | 16.58 | 16.41 | 16.50 | 4,174,443 | -0.17(-1.02%) |
Aug 26, 2005 | 16.70 | 16.76 | 16.58 | 16.67 | 2,946,224 | +0.02(+0.10%) |
Aug 25, 2005 | 16.66 | 16.71 | 16.59 | 16.66 | 2,357,565 | +0.04(+0.23%) |
Aug 24, 2005 | 16.52 | 16.78 | 16.52 | 16.62 | 3,776,755 | +0.02(+0.13%) |
Aug 23, 2005 | 17.06 | 17.07 | 16.59 | 16.60 | 4,587,878 | -0.46(-2.69%) |
Aug 22, 2005 | 17.04 | 17.16 | 16.99 | 17.06 | 2,858,337 | +0.09(+0.52%) |
Aug 19, 2005 | 17.20 | 17.20 | 16.96 | 16.97 | 3,994,824 | -0.10(-0.61%) |
Aug 18, 2005 | 17.11 | 17.17 | 17.05 | 17.07 | 4,167,485 | -0.12(-0.70%) |
Aug 17, 2005 | 16.99 | 17.28 | 16.99 | 17.19 | 6,343,967 | +0.13(+0.77%) |
Aug 16, 2005 | 17.17 | 17.23 | 17.03 | 17.06 | 3,130,969 | -0.10(-0.57%) |
Aug 15, 2005 | 17.10 | 17.19 | 17.00 | 17.16 | 4,335,935 | +0.06(+0.35%) |
Aug 12, 2005 | 17.61 | 17.61 | 17.09 | 17.10 | 4,021,740 | -0.19(-1.07%) |
Aug 11, 2005 | 17.26 | 17.31 | 17.13 | 17.29 | 3,501,376 | -0.03(-0.16%) |
Aug 10, 2005 | 17.34 | 17.58 | 17.24 | 17.31 | 4,419,977 | +0.03(+0.19%) |
Aug 09, 2005 | 17.59 | 17.59 | 17.12 | 17.28 | 4,843,299 | +0.16(+0.96%) |
Aug 08, 2005 | 17.07 | 17.15 | 16.99 | 17.12 | 4,493,765 | +0.08(+0.48%) |
Aug 05, 2005 | 17.12 | 17.17 | 17.03 | 17.03 | 2,657,113 | -0.15(-0.86%) |
Aug 04, 2005 | 17.14 | 17.32 | 17.10 | 17.18 | 5,611,210 | -0.07(-0.41%) |
Aug 03, 2005 | 17.26 | 17.31 | 17.13 | 17.25 | 4,107,795 | -0.08(-0.44%) |
Aug 02, 2005 | 17.26 | 17.53 | 17.23 | 17.33 | 4,052,500 | +0.13(+0.73%) |