Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.64 | 14.87 | 14.57 | 14.79 | 3,038,697 | +0.24(+1.65%) |
Oct 28, 2005 | 14.19 | 14.55 | 14.11 | 14.55 | 2,528,469 | +0.48(+3.42%) |
Oct 27, 2005 | 14.10 | 14.30 | 14.01 | 14.07 | 2,150,459 | -0.06(-0.40%) |
Oct 26, 2005 | 14.25 | 14.34 | 14.01 | 14.13 | 2,472,530 | -0.23(-1.58%) |
Oct 25, 2005 | 14.40 | 14.62 | 14.23 | 14.35 | 2,496,685 | -0.13(-0.91%) |
Oct 24, 2005 | 14.04 | 14.48 | 14.04 | 14.48 | 1,972,684 | +0.48(+3.40%) |
Oct 21, 2005 | 13.71 | 14.09 | 13.69 | 14.01 | 2,975,342 | +0.25(+1.82%) |
Oct 20, 2005 | 14.24 | 14.28 | 13.70 | 13.76 | 2,268,057 | -0.50(-3.48%) |
Oct 19, 2005 | 14.13 | 14.25 | 13.92 | 14.25 | 2,255,768 | +0.04(+0.27%) |
Oct 18, 2005 | 14.40 | 14.49 | 14.16 | 14.21 | 2,179,064 | -0.28(-1.95%) |
Oct 17, 2005 | 14.31 | 14.60 | 14.30 | 14.50 | 2,383,961 | +0.16(+1.12%) |
Oct 14, 2005 | 14.23 | 14.37 | 14.05 | 14.34 | 2,284,161 | +0.22(+1.54%) |
Oct 13, 2005 | 14.20 | 14.25 | 13.88 | 14.12 | 3,110,951 | -0.13(-0.93%) |
Oct 12, 2005 | 14.37 | 14.63 | 14.06 | 14.25 | 3,654,446 | -0.20(-1.37%) |
Oct 11, 2005 | 14.41 | 14.63 | 14.32 | 14.45 | 3,212,658 | -0.03(-0.20%) |
Oct 10, 2005 | 14.81 | 14.81 | 14.42 | 14.48 | 1,654,215 | -0.34(-2.26%) |
Oct 07, 2005 | 14.72 | 14.96 | 14.64 | 14.81 | 1,958,912 | +0.13(+0.87%) |
Oct 06, 2005 | 15.03 | 15.06 | 14.47 | 14.69 | 3,993,680 | -0.34(-2.26%) |
Oct 05, 2005 | 15.36 | 15.52 | 15.03 | 15.03 | 2,194,532 | -0.49(-3.16%) |
Oct 04, 2005 | 15.74 | 15.90 | 15.52 | 15.52 | 3,084,253 | -0.20(-1.29%) |
Oct 03, 2005 | 15.42 | 15.73 | 15.29 | 15.72 | 4,459,412 | +0.46(+3.03%) |
Sep 30, 2005 | 15.38 | 15.50 | 15.22 | 15.26 | 1,809,742 | -0.09(-0.55%) |
Sep 29, 2005 | 15.25 | 15.41 | 15.14 | 15.34 | 2,082,443 | +0.11(+0.71%) |
Sep 28, 2005 | 15.19 | 15.39 | 15.14 | 15.23 | 2,094,309 | +0.18(+1.19%) |
Sep 27, 2005 | 15.12 | 15.24 | 14.97 | 15.06 | 2,704,125 | -0.03(-0.22%) |
Sep 26, 2005 | 15.20 | 15.25 | 15.06 | 15.09 | 2,753,071 | +0.03(+0.19%) |
Sep 23, 2005 | 15.06 | 15.13 | 14.94 | 15.06 | 1,337,018 | +0.02(+0.13%) |
Sep 22, 2005 | 15.01 | 15.15 | 14.89 | 15.04 | 1,934,544 | -0.02(-0.16%) |
Sep 21, 2005 | 15.15 | 15.28 | 14.99 | 15.06 | 2,503,466 | -0.16(-1.02%) |
Sep 20, 2005 | 15.23 | 15.33 | 15.15 | 15.22 | 2,551,565 | +0.02(+0.15%) |
Sep 19, 2005 | 15.32 | 15.36 | 15.14 | 15.20 | 2,020,995 | -0.08(-0.49%) |
Sep 16, 2005 | 15.34 | 15.39 | 15.17 | 15.27 | 3,696,400 | +0.00(+0.03%) |
Sep 15, 2005 | 15.16 | 15.33 | 15.14 | 15.27 | 1,258,831 | +0.13(+0.87%) |
Sep 14, 2005 | 15.17 | 15.28 | 15.09 | 15.14 | 3,800,437 | +0.03(+0.19%) |
Sep 13, 2005 | 15.24 | 15.24 | 15.07 | 15.11 | 4,279,094 | -0.14(-0.90%) |
Sep 12, 2005 | 15.33 | 15.39 | 15.21 | 15.24 | 2,384,808 | -0.15(-0.95%) |
Sep 09, 2005 | 15.22 | 15.43 | 15.21 | 15.39 | 2,321,665 | +0.15(+0.99%) |
Sep 08, 2005 | 15.37 | 15.39 | 15.20 | 15.24 | 2,471,047 | -0.12(-0.80%) |
Sep 07, 2005 | 15.49 | 15.66 | 15.32 | 15.36 | 7,009,070 | -0.29(-1.84%) |
Sep 06, 2005 | 15.65 | 15.81 | 15.53 | 15.65 | 6,553,085 | +0.13(+0.82%) |
Sep 02, 2005 | 15.51 | 15.57 | 15.37 | 15.52 | 3,359,920 | +0.06(+0.37%) |
Sep 01, 2005 | 15.08 | 15.50 | 15.04 | 15.47 | 4,393,302 | +0.38(+2.53%) |
Aug 31, 2005 | 14.95 | 15.11 | 14.87 | 15.08 | 3,653,386 | +0.19(+1.27%) |
Aug 30, 2005 | 14.80 | 14.89 | 14.66 | 14.89 | 2,883,594 | +0.10(+0.67%) |
Aug 29, 2005 | 14.73 | 14.80 | 14.55 | 14.80 | 1,862,290 | +0.06(+0.42%) |
Aug 26, 2005 | 14.68 | 14.84 | 14.63 | 14.73 | 2,312,978 | +0.11(+0.74%) |
Aug 25, 2005 | 14.61 | 14.74 | 14.54 | 14.63 | 2,397,521 | -0.00(-0.03%) |
Aug 24, 2005 | 14.71 | 14.86 | 14.61 | 14.63 | 6,337,170 | -0.06(-0.42%) |
Aug 23, 2005 | 14.63 | 14.77 | 14.63 | 14.69 | 2,096,004 | +0.06(+0.39%) |
Aug 22, 2005 | 14.61 | 14.70 | 14.55 | 14.63 | 1,926,493 | +0.10(+0.71%) |
Aug 19, 2005 | 14.57 | 14.60 | 14.49 | 14.53 | 2,259,582 | +0.05(+0.38%) |
Aug 18, 2005 | 14.39 | 14.54 | 14.35 | 14.48 | 1,303,116 | +0.04(+0.25%) |
Aug 17, 2005 | 14.55 | 14.59 | 14.34 | 14.44 | 4,773,007 | -0.12(-0.83%) |
Aug 16, 2005 | 14.82 | 14.85 | 14.55 | 14.56 | 1,567,129 | -0.22(-1.48%) |
Aug 15, 2005 | 14.69 | 14.83 | 14.66 | 14.78 | 2,714,719 | +0.12(+0.82%) |
Aug 12, 2005 | 14.63 | 14.75 | 14.55 | 14.66 | 2,937,626 | +0.03(+0.21%) |
Aug 11, 2005 | 14.58 | 14.72 | 14.55 | 14.63 | 3,844,086 | +0.09(+0.63%) |
Aug 10, 2005 | 14.65 | 14.77 | 14.48 | 14.54 | 5,640,056 | -0.03(-0.23%) |
Aug 09, 2005 | 14.55 | 14.69 | 14.49 | 14.57 | 7,100,394 | -0.01(-0.10%) |
Aug 08, 2005 | 14.88 | 14.93 | 14.56 | 14.59 | 4,535,268 | -0.25(-1.70%) |
Aug 05, 2005 | 15.03 | 15.09 | 14.79 | 14.84 | 3,599,143 | -0.25(-1.67%) |
Aug 04, 2005 | 15.23 | 15.27 | 15.08 | 15.09 | 4,058,518 | -0.12(-0.79%) |
Aug 03, 2005 | 15.24 | 15.37 | 15.15 | 15.21 | 5,652,346 | -0.15(-0.98%) |
Aug 02, 2005 | 14.75 | 15.37 | 14.68 | 15.36 | 10,752,086 | +0.88(+6.08%) |