Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.44 | 14.63 | 14.35 | 14.51 | 1,142,199 | +0.07(+0.48%) |
Oct 28, 2005 | 14.31 | 14.48 | 14.16 | 14.44 | 2,112,914 | +0.22(+1.56%) |
Oct 27, 2005 | 14.36 | 14.48 | 14.06 | 14.21 | 1,119,541 | -0.15(-1.03%) |
Oct 26, 2005 | 14.58 | 14.64 | 14.34 | 14.36 | 641,135 | -0.28(-1.91%) |
Oct 25, 2005 | 14.68 | 14.72 | 14.51 | 14.64 | 808,500 | -0.08(-0.53%) |
Oct 24, 2005 | 14.58 | 14.86 | 14.49 | 14.72 | 899,134 | +0.24(+1.64%) |
Oct 21, 2005 | 14.40 | 14.52 | 14.31 | 14.48 | 698,296 | +0.18(+1.28%) |
Oct 20, 2005 | 14.44 | 14.64 | 14.25 | 14.30 | 1,044,613 | -0.22(-1.52%) |
Oct 19, 2005 | 14.29 | 14.52 | 14.07 | 14.52 | 1,022,469 | +0.16(+1.14%) |
Oct 18, 2005 | 14.58 | 14.65 | 14.33 | 14.36 | 1,045,128 | -0.16(-1.07%) |
Oct 17, 2005 | 14.40 | 14.51 | 14.26 | 14.51 | 1,085,038 | +0.13(+0.92%) |
Oct 14, 2005 | 14.20 | 14.40 | 14.03 | 14.38 | 1,233,863 | +0.36(+2.58%) |
Oct 13, 2005 | 13.94 | 14.09 | 13.81 | 14.02 | 977,152 | +0.12(+0.87%) |
Oct 12, 2005 | 13.98 | 14.02 | 13.65 | 13.90 | 2,635,865 | -0.28(-1.94%) |
Oct 11, 2005 | 14.37 | 14.46 | 14.17 | 14.18 | 1,095,594 | -0.19(-1.30%) |
Oct 10, 2005 | 14.94 | 14.94 | 14.33 | 14.36 | 1,622,150 | -0.21(-1.44%) |
Oct 07, 2005 | 14.67 | 14.82 | 14.49 | 14.57 | 882,655 | -0.16(-1.05%) |
Oct 06, 2005 | 14.98 | 15.08 | 14.55 | 14.73 | 768,075 | -0.25(-1.66%) |
Oct 05, 2005 | 15.29 | 15.29 | 14.86 | 14.98 | 1,447,833 | -0.32(-2.11%) |
Oct 04, 2005 | 15.83 | 15.83 | 15.30 | 15.30 | 1,197,558 | -0.55(-3.46%) |
Oct 03, 2005 | 15.99 | 16.08 | 15.72 | 15.85 | 1,141,684 | -0.07(-0.46%) |
Sep 30, 2005 | 15.67 | 16.01 | 15.67 | 15.92 | 1,198,073 | +0.21(+1.33%) |
Sep 29, 2005 | 15.48 | 15.81 | 15.43 | 15.71 | 1,339,689 | +0.26(+1.71%) |
Sep 28, 2005 | 15.53 | 15.66 | 15.26 | 15.45 | 1,376,767 | -0.12(-0.77%) |
Sep 27, 2005 | 15.60 | 15.70 | 15.46 | 15.57 | 811,589 | -0.10(-0.64%) |
Sep 26, 2005 | 15.72 | 15.73 | 15.60 | 15.67 | 750,308 | +0.02(+0.15%) |
Sep 23, 2005 | 15.64 | 15.78 | 15.46 | 15.64 | 1,425,174 | -0.05(-0.30%) |
Sep 22, 2005 | 15.78 | 15.88 | 15.38 | 15.69 | 925,655 | -0.09(-0.57%) |
Sep 21, 2005 | 16.34 | 16.34 | 15.75 | 15.78 | 540,459 | -0.50(-3.08%) |
Sep 20, 2005 | 16.37 | 16.47 | 16.20 | 16.28 | 579,854 | -0.09(-0.55%) |
Sep 19, 2005 | 16.56 | 16.56 | 16.27 | 16.37 | 740,009 | -0.09(-0.57%) |
Sep 16, 2005 | 16.72 | 16.74 | 16.42 | 16.46 | 470,938 | -0.24(-1.42%) |
Sep 15, 2005 | 16.57 | 16.78 | 16.57 | 16.70 | 432,058 | +0.10(+0.58%) |
Sep 14, 2005 | 16.80 | 16.87 | 16.54 | 16.60 | 659,159 | -0.20(-1.18%) |
Sep 13, 2005 | 16.78 | 16.86 | 16.61 | 16.80 | 788,416 | -0.08(-0.46%) |
Sep 12, 2005 | 16.72 | 16.93 | 16.68 | 16.88 | 1,023,241 | +0.16(+0.95%) |
Sep 09, 2005 | 16.65 | 16.78 | 16.63 | 16.72 | 505,441 | +0.01(+0.07%) |
Sep 08, 2005 | 16.74 | 16.81 | 16.62 | 16.71 | 594,530 | -0.03(-0.19%) |
Sep 07, 2005 | 16.83 | 16.83 | 16.51 | 16.74 | 983,074 | -0.09(-0.53%) |
Sep 06, 2005 | 16.40 | 16.83 | 16.40 | 16.83 | 808,500 | +0.40(+2.46%) |
Sep 02, 2005 | 16.48 | 16.52 | 16.34 | 16.42 | 675,895 | -0.05(-0.33%) |
Sep 01, 2005 | 16.44 | 16.70 | 16.34 | 16.48 | 878,278 | +0.00(+0.02%) |
Aug 31, 2005 | 16.00 | 16.51 | 16.00 | 16.47 | 931,577 | +0.42(+2.64%) |
Aug 30, 2005 | 15.91 | 16.19 | 15.91 | 16.05 | 968,655 | -0.01(-0.07%) |
Aug 29, 2005 | 16.27 | 16.27 | 15.95 | 16.06 | 897,847 | -0.19(-1.17%) |
Aug 26, 2005 | 16.54 | 16.56 | 16.22 | 16.25 | 797,685 | -0.21(-1.27%) |
Aug 25, 2005 | 16.43 | 16.52 | 16.25 | 16.46 | 444,932 | +0.09(+0.55%) |
Aug 24, 2005 | 16.26 | 16.46 | 16.25 | 16.37 | 704,476 | +0.19(+1.18%) |
Aug 23, 2005 | 16.06 | 16.23 | 16.05 | 16.18 | 345,028 | +0.06(+0.36%) |
Aug 22, 2005 | 15.98 | 16.21 | 15.98 | 16.13 | 599,938 | +0.07(+0.41%) |
Aug 19, 2005 | 16.28 | 16.28 | 16.00 | 16.06 | 1,171,037 | -0.15(-0.91%) |
Aug 18, 2005 | 16.31 | 16.37 | 16.15 | 16.21 | 656,584 | -0.10(-0.64%) |
Aug 17, 2005 | 16.47 | 16.49 | 16.23 | 16.31 | 622,854 | -0.23(-1.41%) |
Aug 16, 2005 | 16.51 | 16.68 | 16.43 | 16.54 | 485,100 | +0.04(+0.24%) |
Aug 15, 2005 | 16.41 | 16.64 | 16.36 | 16.51 | 725,075 | +0.12(+0.71%) |
Aug 12, 2005 | 16.20 | 16.45 | 16.12 | 16.39 | 1,200,906 | +0.10(+0.60%) |
Aug 11, 2005 | 16.13 | 16.36 | 16.05 | 16.29 | 828,068 | +0.16(+1.01%) |
Aug 10, 2005 | 16.00 | 16.35 | 15.94 | 16.13 | 1,375,480 | +0.22(+1.37%) |
Aug 09, 2005 | 15.83 | 16.02 | 15.67 | 15.91 | 2,801,684 | +0.11(+0.69%) |
Aug 08, 2005 | 16.51 | 16.52 | 15.67 | 15.80 | 1,756,814 | -0.81(-4.86%) |
Aug 05, 2005 | 17.20 | 17.21 | 16.20 | 16.61 | 1,690,898 | -0.92(-5.25%) |
Aug 04, 2005 | 17.87 | 17.87 | 17.53 | 17.53 | 1,221,762 | -0.56(-3.09%) |
Aug 03, 2005 | 18.15 | 18.18 | 17.87 | 18.09 | 485,872 | -0.06(-0.34%) |
Aug 02, 2005 | 17.85 | 18.16 | 17.80 | 18.15 | 657,871 | +0.25(+1.39%) |