Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.50 | 15.03 | 14.45 | 14.90 | 1,762,076 | +0.51(+3.51%) |
Oct 28, 2005 | 14.30 | 14.59 | 13.79 | 14.40 | 2,393,454 | +0.12(+0.82%) |
Oct 27, 2005 | 15.03 | 15.05 | 14.20 | 14.28 | 2,172,934 | -0.33(-2.23%) |
Oct 26, 2005 | 14.59 | 15.16 | 14.20 | 14.60 | 1,675,529 | +0.02(+0.14%) |
Oct 25, 2005 | 14.23 | 14.68 | 14.19 | 14.58 | 2,337,086 | +0.41(+2.89%) |
Oct 24, 2005 | 13.48 | 14.19 | 13.26 | 14.17 | 1,244,711 | +0.70(+5.17%) |
Oct 21, 2005 | 13.09 | 13.87 | 13.03 | 13.48 | 1,347,066 | +0.28(+2.15%) |
Oct 20, 2005 | 13.99 | 14.12 | 12.97 | 13.19 | 2,081,597 | -0.96(-6.81%) |
Oct 19, 2005 | 13.82 | 14.16 | 13.33 | 14.16 | 1,632,256 | +0.32(+2.29%) |
Oct 18, 2005 | 14.51 | 14.59 | 13.83 | 13.84 | 1,938,044 | -0.86(-5.82%) |
Oct 17, 2005 | 14.82 | 14.92 | 14.42 | 14.70 | 1,367,505 | +0.50(+3.53%) |
Oct 14, 2005 | 13.67 | 14.27 | 13.47 | 14.20 | 2,646,547 | +0.31(+2.23%) |
Oct 13, 2005 | 14.51 | 14.52 | 13.16 | 13.89 | 2,284,871 | -0.73(-4.97%) |
Oct 12, 2005 | 14.78 | 14.85 | 14.32 | 14.61 | 1,583,872 | -0.18(-1.19%) |
Oct 11, 2005 | 14.30 | 14.99 | 14.15 | 14.79 | 2,358,324 | +0.77(+5.48%) |
Oct 10, 2005 | 14.68 | 14.68 | 13.94 | 14.02 | 2,721,917 | -0.66(-4.52%) |
Oct 07, 2005 | 14.74 | 15.04 | 14.45 | 14.68 | 2,572,775 | +0.07(+0.49%) |
Oct 06, 2005 | 15.13 | 15.39 | 14.39 | 14.61 | 3,871,458 | -0.95(-6.09%) |
Oct 05, 2005 | 16.74 | 16.95 | 15.46 | 15.56 | 3,126,069 | -1.26(-7.47%) |
Oct 04, 2005 | 16.91 | 17.12 | 16.82 | 16.82 | 4,178,045 | +0.17(+1.03%) |
Oct 03, 2005 | 16.12 | 16.66 | 16.12 | 16.65 | 2,235,370 | +0.53(+3.26%) |
Sep 30, 2005 | 16.19 | 16.31 | 15.93 | 16.12 | 1,504,671 | -0.17(-1.03%) |
Sep 29, 2005 | 16.48 | 16.49 | 16.07 | 16.29 | 2,621,478 | -0.05(-0.28%) |
Sep 28, 2005 | 16.04 | 16.40 | 15.84 | 16.33 | 2,185,549 | +0.35(+2.22%) |
Sep 27, 2005 | 15.38 | 16.01 | 15.16 | 15.98 | 1,900,040 | +0.49(+3.15%) |
Sep 26, 2005 | 14.61 | 15.60 | 14.59 | 15.49 | 2,139,082 | +0.80(+5.46%) |
Sep 23, 2005 | 14.69 | 15.05 | 14.51 | 14.69 | 1,760,958 | -0.37(-2.44%) |
Sep 22, 2005 | 15.46 | 15.70 | 14.68 | 15.05 | 1,628,423 | -0.15(-0.99%) |
Sep 21, 2005 | 15.55 | 15.76 | 15.20 | 15.21 | 1,363,353 | +0.12(+0.77%) |
Sep 20, 2005 | 15.18 | 15.31 | 14.89 | 15.09 | 903,792 | -0.22(-1.45%) |
Sep 19, 2005 | 15.31 | 15.41 | 14.65 | 15.31 | 2,066,747 | +0.86(+5.98%) |
Sep 16, 2005 | 14.57 | 14.72 | 14.29 | 14.45 | 1,285,269 | -0.10(-0.72%) |
Sep 15, 2005 | 14.61 | 14.72 | 14.42 | 14.55 | 1,177,006 | +0.07(+0.49%) |
Sep 14, 2005 | 14.57 | 14.65 | 14.33 | 14.48 | 1,655,409 | +0.01(+0.09%) |
Sep 13, 2005 | 14.57 | 14.65 | 14.39 | 14.47 | 1,013,812 | -0.14(-0.94%) |
Sep 12, 2005 | 14.86 | 14.86 | 14.47 | 14.60 | 1,268,024 | -0.36(-2.40%) |
Sep 09, 2005 | 14.70 | 15.00 | 14.65 | 14.96 | 1,315,449 | +0.35(+2.43%) |
Sep 08, 2005 | 14.70 | 14.82 | 14.47 | 14.61 | 978,682 | +0.02(+0.11%) |
Sep 07, 2005 | 14.49 | 14.74 | 14.36 | 14.59 | 766,307 | +0.14(+0.98%) |
Sep 06, 2005 | 14.56 | 14.79 | 14.24 | 14.45 | 960,639 | -0.10(-0.72%) |
Sep 02, 2005 | 14.90 | 14.92 | 14.36 | 14.55 | 819,002 | -0.47(-3.11%) |
Sep 01, 2005 | 15.02 | 15.03 | 14.69 | 15.02 | 1,103,233 | +0.48(+3.30%) |
Aug 31, 2005 | 14.29 | 14.90 | 14.14 | 14.54 | 1,948,902 | +0.26(+1.81%) |
Aug 30, 2005 | 13.82 | 14.53 | 13.81 | 14.28 | 1,691,337 | +0.55(+3.98%) |
Aug 29, 2005 | 13.78 | 13.92 | 13.40 | 13.74 | 1,295,968 | +0.35(+2.65%) |
Aug 26, 2005 | 13.72 | 13.78 | 13.30 | 13.38 | 619,561 | -0.34(-2.49%) |
Aug 25, 2005 | 13.66 | 13.78 | 13.57 | 13.72 | 395,848 | +0.01(+0.09%) |
Aug 24, 2005 | 13.45 | 13.76 | 13.43 | 13.71 | 1,078,323 | +0.37(+2.75%) |
Aug 23, 2005 | 13.30 | 13.51 | 13.11 | 13.34 | 594,012 | +0.05(+0.41%) |
Aug 22, 2005 | 13.36 | 13.49 | 13.13 | 13.29 | 602,475 | +0.12(+0.89%) |
Aug 19, 2005 | 12.94 | 13.46 | 12.94 | 13.17 | 830,179 | +0.36(+2.84%) |
Aug 18, 2005 | 12.57 | 12.94 | 12.53 | 12.81 | 1,084,391 | -0.09(-0.68%) |
Aug 17, 2005 | 13.44 | 13.79 | 12.80 | 12.90 | 1,209,261 | -0.60(-4.45%) |
Aug 16, 2005 | 13.84 | 14.05 | 13.46 | 13.50 | 1,121,756 | -0.38(-2.77%) |
Aug 15, 2005 | 14.31 | 14.31 | 13.71 | 13.88 | 1,158,962 | -0.43(-2.98%) |
Aug 12, 2005 | 14.35 | 14.42 | 14.05 | 14.31 | 974,850 | -0.04(-0.29%) |
Aug 11, 2005 | 14.11 | 14.35 | 14.07 | 14.35 | 2,015,968 | +0.36(+2.60%) |
Aug 10, 2005 | 13.19 | 13.99 | 13.19 | 13.99 | 1,608,144 | +0.81(+6.15%) |
Aug 09, 2005 | 13.44 | 13.54 | 13.01 | 13.18 | 1,606,547 | -0.12(-0.88%) |
Aug 08, 2005 | 13.10 | 13.57 | 13.10 | 13.29 | 1,028,822 | +0.33(+2.58%) |
Aug 05, 2005 | 13.18 | 13.27 | 12.78 | 12.96 | 620,678 | -0.18(-1.40%) |
Aug 04, 2005 | 12.88 | 13.36 | 12.88 | 13.14 | 895,169 | +0.26(+2.01%) |
Aug 03, 2005 | 13.09 | 13.26 | 12.85 | 12.88 | 905,708 | -0.16(-1.25%) |
Aug 02, 2005 | 12.80 | 13.05 | 12.65 | 13.05 | 1,293,094 | +0.25(+1.96%) |