Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.26 | 16.55 | 15.95 | 16.30 | 2,212,436 | +0.27(+1.71%) |
Oct 28, 2005 | 15.61 | 16.10 | 15.35 | 16.03 | 2,825,530 | +0.53(+3.42%) |
Oct 27, 2005 | 15.94 | 16.12 | 15.46 | 15.50 | 1,991,533 | -0.42(-2.64%) |
Oct 26, 2005 | 15.97 | 16.55 | 15.69 | 15.92 | 1,869,866 | -0.12(-0.77%) |
Oct 25, 2005 | 15.61 | 16.18 | 15.60 | 16.04 | 2,244,043 | +0.62(+4.05%) |
Oct 24, 2005 | 14.85 | 15.46 | 14.78 | 15.42 | 1,617,016 | +0.57(+3.82%) |
Oct 21, 2005 | 14.61 | 15.22 | 14.50 | 14.85 | 1,951,090 | +0.17(+1.16%) |
Oct 20, 2005 | 15.02 | 15.26 | 14.43 | 14.68 | 2,168,596 | -0.46(-3.01%) |
Oct 19, 2005 | 14.92 | 15.17 | 14.44 | 15.14 | 2,540,734 | +0.16(+1.08%) |
Oct 18, 2005 | 15.49 | 15.79 | 14.95 | 14.97 | 2,755,860 | -0.61(-3.91%) |
Oct 17, 2005 | 15.45 | 15.71 | 15.45 | 15.58 | 1,879,381 | +0.37(+2.42%) |
Oct 14, 2005 | 14.94 | 15.23 | 14.68 | 15.22 | 2,450,333 | +0.21(+1.43%) |
Oct 13, 2005 | 15.33 | 15.37 | 14.64 | 15.00 | 2,948,556 | -0.42(-2.71%) |
Oct 12, 2005 | 15.51 | 15.59 | 15.04 | 15.42 | 2,805,138 | -0.06(-0.38%) |
Oct 11, 2005 | 15.61 | 15.65 | 15.47 | 15.48 | 2,637,591 | +0.12(+0.81%) |
Oct 10, 2005 | 15.79 | 15.88 | 15.30 | 15.35 | 1,840,978 | -0.43(-2.72%) |
Oct 07, 2005 | 15.58 | 15.88 | 15.40 | 15.78 | 2,222,632 | +0.30(+1.92%) |
Oct 06, 2005 | 15.96 | 16.04 | 15.30 | 15.49 | 3,415,513 | -0.74(-4.57%) |
Oct 05, 2005 | 17.15 | 17.26 | 16.23 | 16.23 | 3,108,626 | -0.92(-5.35%) |
Oct 04, 2005 | 17.70 | 17.74 | 17.15 | 17.15 | 1,645,223 | -0.72(-4.02%) |
Oct 03, 2005 | 17.77 | 18.01 | 17.51 | 17.86 | 1,453,887 | +0.09(+0.53%) |
Sep 30, 2005 | 17.89 | 18.01 | 17.70 | 17.77 | 1,528,994 | -0.14(-0.80%) |
Sep 29, 2005 | 17.96 | 18.10 | 17.86 | 17.91 | 1,500,106 | +0.06(+0.31%) |
Sep 28, 2005 | 17.71 | 17.89 | 17.52 | 17.86 | 1,059,998 | +0.15(+0.86%) |
Sep 27, 2005 | 17.48 | 17.74 | 17.38 | 17.70 | 1,979,638 | +0.19(+1.11%) |
Sep 26, 2005 | 17.10 | 17.59 | 17.10 | 17.51 | 1,957,207 | +0.41(+2.37%) |
Sep 23, 2005 | 17.15 | 17.61 | 17.03 | 17.10 | 1,974,880 | -0.45(-2.58%) |
Sep 22, 2005 | 17.76 | 17.92 | 17.16 | 17.56 | 1,707,756 | -0.06(-0.32%) |
Sep 21, 2005 | 17.95 | 17.97 | 17.49 | 17.61 | 1,914,726 | -0.01(-0.07%) |
Sep 20, 2005 | 17.93 | 18.08 | 17.51 | 17.63 | 1,618,375 | -0.36(-2.00%) |
Sep 19, 2005 | 17.81 | 18.24 | 17.80 | 17.98 | 1,682,947 | +0.35(+2.00%) |
Sep 16, 2005 | 17.48 | 17.95 | 17.46 | 17.63 | 2,029,596 | +0.07(+0.42%) |
Sep 15, 2005 | 17.56 | 17.72 | 17.25 | 17.56 | 1,024,653 | +0.13(+0.73%) |
Sep 14, 2005 | 17.25 | 17.49 | 17.07 | 17.43 | 1,267,308 | +0.28(+1.63%) |
Sep 13, 2005 | 17.21 | 17.34 | 17.07 | 17.15 | 1,065,436 | -0.06(-0.36%) |
Sep 12, 2005 | 17.43 | 17.43 | 17.07 | 17.21 | 1,354,990 | -0.27(-1.53%) |
Sep 09, 2005 | 17.29 | 17.58 | 17.20 | 17.48 | 1,278,183 | +0.34(+1.97%) |
Sep 08, 2005 | 17.37 | 17.45 | 17.10 | 17.14 | 1,207,834 | -0.15(-0.87%) |
Sep 07, 2005 | 17.43 | 17.53 | 17.18 | 17.29 | 1,634,348 | -0.06(-0.37%) |
Sep 06, 2005 | 17.43 | 17.65 | 17.00 | 17.36 | 2,161,459 | +0.20(+1.18%) |
Sep 02, 2005 | 17.28 | 17.40 | 17.01 | 17.15 | 1,307,410 | -0.23(-1.32%) |
Sep 01, 2005 | 17.48 | 17.81 | 17.12 | 17.38 | 2,415,668 | -0.10(-0.57%) |
Aug 31, 2005 | 16.99 | 17.70 | 16.96 | 17.48 | 2,528,839 | +0.79(+4.74%) |
Aug 30, 2005 | 16.48 | 16.85 | 16.46 | 16.69 | 1,848,795 | +0.29(+1.76%) |
Aug 29, 2005 | 16.57 | 16.75 | 16.24 | 16.40 | 2,289,923 | +0.04(+0.27%) |
Aug 26, 2005 | 16.36 | 16.92 | 16.36 | 16.36 | 2,219,913 | -0.44(-2.63%) |
Aug 25, 2005 | 16.65 | 16.85 | 16.58 | 16.80 | 1,871,565 | +0.14(+0.85%) |
Aug 24, 2005 | 16.26 | 16.80 | 16.21 | 16.66 | 2,317,791 | +0.46(+2.85%) |
Aug 23, 2005 | 16.14 | 16.29 | 15.92 | 16.20 | 1,793,059 | +0.11(+0.69%) |
Aug 22, 2005 | 16.17 | 16.31 | 15.91 | 16.09 | 2,332,404 | +0.04(+0.26%) |
Aug 19, 2005 | 15.88 | 16.17 | 15.85 | 16.05 | 1,575,894 | +0.35(+2.25%) |
Aug 18, 2005 | 15.67 | 15.81 | 15.48 | 15.69 | 2,476,501 | -0.07(-0.45%) |
Aug 17, 2005 | 16.35 | 16.56 | 15.62 | 15.76 | 2,627,736 | -0.54(-3.32%) |
Aug 16, 2005 | 16.57 | 16.58 | 16.07 | 16.30 | 3,243,548 | -0.33(-2.00%) |
Aug 15, 2005 | 17.06 | 17.06 | 16.50 | 16.64 | 2,866,652 | -0.43(-2.52%) |
Aug 12, 2005 | 17.57 | 17.58 | 17.01 | 17.07 | 2,251,180 | -0.44(-2.54%) |
Aug 11, 2005 | 17.60 | 17.68 | 17.39 | 17.51 | 2,356,534 | -0.11(-0.62%) |
Aug 10, 2005 | 17.51 | 17.64 | 17.36 | 17.62 | 1,555,163 | +0.29(+1.66%) |
Aug 09, 2005 | 17.36 | 17.61 | 17.30 | 17.33 | 2,347,018 | +0.04(+0.24%) |
Aug 08, 2005 | 17.10 | 17.39 | 17.10 | 17.29 | 1,610,219 | +0.37(+2.19%) |
Aug 05, 2005 | 17.49 | 17.49 | 16.82 | 16.92 | 1,927,640 | -0.44(-2.53%) |
Aug 04, 2005 | 17.03 | 17.58 | 17.01 | 17.36 | 1,957,547 | +0.30(+1.74%) |
Aug 03, 2005 | 17.68 | 17.68 | 16.94 | 17.06 | 2,875,148 | -0.59(-3.33%) |
Aug 02, 2005 | 17.51 | 17.75 | 17.49 | 17.65 | 1,767,910 | +0.19(+1.06%) |