Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.38 | 13.70 | 13.38 | 13.69 | 1,689,983 | +0.29(+2.15%) |
Oct 28, 2005 | 13.38 | 13.40 | 13.05 | 13.40 | 2,281,526 | +0.03(+0.19%) |
Oct 27, 2005 | 13.60 | 13.66 | 13.34 | 13.38 | 1,418,362 | -0.30(-2.17%) |
Oct 26, 2005 | 13.76 | 13.83 | 13.58 | 13.67 | 1,977,864 | -0.11(-0.82%) |
Oct 25, 2005 | 13.38 | 13.84 | 13.38 | 13.78 | 1,934,347 | +0.33(+2.46%) |
Oct 24, 2005 | 13.44 | 13.47 | 13.20 | 13.45 | 2,328,151 | +0.02(+0.12%) |
Oct 21, 2005 | 13.37 | 13.54 | 13.35 | 13.44 | 1,916,893 | +0.15(+1.13%) |
Oct 20, 2005 | 13.36 | 13.48 | 13.21 | 13.29 | 2,901,999 | -0.05(-0.41%) |
Oct 19, 2005 | 13.38 | 13.40 | 13.02 | 13.34 | 2,023,294 | -0.08(-0.59%) |
Oct 18, 2005 | 13.61 | 13.63 | 13.42 | 13.42 | 1,483,398 | -0.22(-1.62%) |
Oct 17, 2005 | 13.59 | 13.67 | 13.51 | 13.64 | 1,097,007 | +0.05(+0.37%) |
Oct 14, 2005 | 13.71 | 13.77 | 13.47 | 13.59 | 1,750,955 | -0.03(-0.22%) |
Oct 13, 2005 | 13.70 | 13.78 | 13.52 | 13.62 | 1,554,890 | -0.03(-0.21%) |
Oct 12, 2005 | 13.68 | 13.84 | 13.56 | 13.65 | 2,045,291 | -0.07(-0.49%) |
Oct 11, 2005 | 14.05 | 14.09 | 13.68 | 13.72 | 1,795,189 | -0.33(-2.35%) |
Oct 10, 2005 | 14.03 | 14.12 | 13.99 | 14.05 | 885,878 | +0.00(+0.00%) |
Oct 07, 2005 | 14.03 | 14.12 | 14.01 | 14.05 | 974,107 | +0.06(+0.45%) |
Oct 06, 2005 | 14.27 | 14.32 | 13.97 | 13.99 | 1,613,231 | -0.28(-1.99%) |
Oct 05, 2005 | 14.42 | 14.47 | 14.21 | 14.27 | 1,217,993 | -0.18(-1.27%) |
Oct 04, 2005 | 14.68 | 14.76 | 14.45 | 14.45 | 1,451,597 | -0.23(-1.54%) |
Oct 03, 2005 | 14.60 | 14.76 | 14.60 | 14.68 | 1,859,986 | +0.05(+0.34%) |
Sep 30, 2005 | 14.54 | 14.69 | 14.54 | 14.63 | 1,613,709 | +0.05(+0.37%) |
Sep 29, 2005 | 14.14 | 14.65 | 14.12 | 14.58 | 4,287,365 | +0.41(+2.92%) |
Sep 28, 2005 | 14.04 | 14.24 | 14.01 | 14.16 | 1,862,138 | +0.17(+1.23%) |
Sep 27, 2005 | 14.04 | 14.06 | 13.93 | 13.99 | 1,569,236 | -0.02(-0.12%) |
Sep 26, 2005 | 14.04 | 14.27 | 13.99 | 14.01 | 2,675,807 | -0.03(-0.21%) |
Sep 23, 2005 | 14.04 | 14.14 | 13.89 | 14.04 | 3,878,020 | -0.23(-1.61%) |
Sep 22, 2005 | 14.29 | 14.36 | 14.25 | 14.27 | 3,579,858 | -0.05(-0.32%) |
Sep 21, 2005 | 14.44 | 14.58 | 14.24 | 14.31 | 4,563,530 | -0.17(-1.18%) |
Sep 20, 2005 | 14.53 | 14.63 | 14.40 | 14.48 | 2,791,055 | -0.07(-0.49%) |
Sep 19, 2005 | 14.56 | 14.56 | 14.45 | 14.55 | 1,705,764 | -0.04(-0.26%) |
Sep 16, 2005 | 14.70 | 14.72 | 14.53 | 14.59 | 3,504,779 | -0.04(-0.26%) |
Sep 15, 2005 | 14.69 | 14.74 | 14.58 | 14.63 | 2,918,736 | -0.23(-1.52%) |
Sep 14, 2005 | 15.05 | 15.07 | 14.83 | 14.86 | 2,003,926 | -0.15(-1.03%) |
Sep 13, 2005 | 15.11 | 15.22 | 14.98 | 15.01 | 2,022,337 | -0.10(-0.66%) |
Sep 12, 2005 | 14.93 | 15.22 | 14.90 | 15.11 | 2,344,171 | +0.20(+1.32%) |
Sep 09, 2005 | 14.86 | 15.00 | 14.82 | 14.91 | 1,106,571 | +0.11(+0.73%) |
Sep 08, 2005 | 14.91 | 14.98 | 14.77 | 14.81 | 2,074,462 | -0.11(-0.76%) |
Sep 07, 2005 | 14.91 | 14.99 | 14.84 | 14.92 | 1,697,396 | -0.05(-0.34%) |
Sep 06, 2005 | 14.87 | 15.01 | 14.81 | 14.97 | 1,729,435 | +0.10(+0.68%) |
Sep 02, 2005 | 15.14 | 15.18 | 14.81 | 14.87 | 2,076,375 | -0.23(-1.52%) |
Sep 01, 2005 | 15.10 | 15.15 | 14.89 | 15.10 | 2,031,184 | +0.08(+0.56%) |
Aug 31, 2005 | 14.91 | 15.02 | 14.81 | 15.01 | 3,635,330 | +0.10(+0.64%) |
Aug 30, 2005 | 14.83 | 14.95 | 14.75 | 14.92 | 2,582,079 | +0.10(+0.65%) |
Aug 29, 2005 | 14.70 | 14.86 | 14.63 | 14.82 | 1,987,906 | +0.06(+0.40%) |
Aug 26, 2005 | 14.86 | 14.85 | 14.68 | 14.76 | 1,550,825 | -0.10(-0.65%) |
Aug 25, 2005 | 14.87 | 14.95 | 14.81 | 14.86 | 1,920,957 | -0.01(-0.08%) |
Aug 24, 2005 | 14.97 | 15.04 | 14.86 | 14.87 | 2,007,991 | -0.09(-0.59%) |
Aug 23, 2005 | 14.90 | 14.97 | 14.82 | 14.96 | 2,111,762 | +0.06(+0.42%) |
Aug 22, 2005 | 14.87 | 14.95 | 14.83 | 14.90 | 1,711,503 | +0.07(+0.45%) |
Aug 19, 2005 | 14.88 | 14.88 | 14.80 | 14.83 | 1,233,296 | +0.03(+0.17%) |
Aug 18, 2005 | 14.83 | 14.88 | 14.73 | 14.81 | 1,313,156 | -0.06(-0.42%) |
Aug 17, 2005 | 14.84 | 14.89 | 14.74 | 14.87 | 2,105,306 | +0.05(+0.31%) |
Aug 16, 2005 | 14.89 | 14.96 | 14.78 | 14.82 | 1,494,875 | -0.09(-0.59%) |
Aug 15, 2005 | 14.96 | 15.01 | 14.88 | 14.91 | 1,765,301 | -0.10(-0.64%) |
Aug 12, 2005 | 15.15 | 15.15 | 14.96 | 15.01 | 1,672,768 | -0.17(-1.10%) |
Aug 11, 2005 | 15.13 | 15.22 | 15.06 | 15.17 | 1,990,536 | +0.05(+0.36%) |
Aug 10, 2005 | 15.06 | 15.17 | 14.98 | 15.12 | 3,033,984 | +0.14(+0.92%) |
Aug 09, 2005 | 15.06 | 15.21 | 14.96 | 14.98 | 4,593,179 | -0.03(-0.19%) |
Aug 08, 2005 | 15.14 | 15.18 | 14.99 | 15.01 | 2,737,018 | -0.14(-0.91%) |
Aug 05, 2005 | 15.06 | 15.27 | 14.96 | 15.15 | 3,644,177 | +0.08(+0.55%) |
Aug 04, 2005 | 14.87 | 15.09 | 14.86 | 15.06 | 6,155,242 | +0.20(+1.32%) |
Aug 03, 2005 | 14.68 | 14.88 | 14.63 | 14.87 | 2,635,160 | +0.20(+1.40%) |
Aug 02, 2005 | 14.62 | 14.69 | 14.56 | 14.66 | 4,756,486 | +0.10(+0.72%) |