Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.43 | 16.65 | 16.41 | 16.56 | 1,210,507 | +0.17(+1.04%) |
Oct 28, 2005 | 16.30 | 16.40 | 16.18 | 16.39 | 1,381,692 | +0.15(+0.95%) |
Oct 27, 2005 | 16.44 | 16.44 | 16.23 | 16.23 | 1,211,740 | -0.18(-1.09%) |
Oct 26, 2005 | 16.44 | 16.61 | 16.41 | 16.41 | 1,218,647 | -0.04(-0.25%) |
Oct 25, 2005 | 16.62 | 16.62 | 16.30 | 16.45 | 1,232,953 | -0.11(-0.69%) |
Oct 24, 2005 | 16.44 | 16.57 | 16.34 | 16.57 | 1,222,717 | +0.21(+1.29%) |
Oct 21, 2005 | 16.25 | 16.45 | 16.25 | 16.35 | 557,215 | +0.10(+0.60%) |
Oct 20, 2005 | 16.39 | 16.48 | 16.20 | 16.26 | 1,862,319 | -0.12(-0.74%) |
Oct 19, 2005 | 15.99 | 16.38 | 15.99 | 16.38 | 2,659,292 | +0.20(+1.25%) |
Oct 18, 2005 | 16.23 | 16.25 | 16.16 | 16.18 | 1,761,556 | -0.03(-0.20%) |
Oct 17, 2005 | 16.24 | 16.26 | 16.13 | 16.21 | 1,757,856 | -0.02(-0.10%) |
Oct 14, 2005 | 16.20 | 16.25 | 16.09 | 16.22 | 1,202,614 | +0.06(+0.40%) |
Oct 13, 2005 | 16.01 | 16.21 | 16.01 | 16.16 | 3,409,893 | +0.11(+0.71%) |
Oct 12, 2005 | 15.81 | 16.20 | 15.81 | 16.05 | 2,529,547 | -0.11(-0.65%) |
Oct 11, 2005 | 16.26 | 16.33 | 16.12 | 16.15 | 1,057,451 | -0.12(-0.75%) |
Oct 10, 2005 | 16.36 | 16.44 | 16.26 | 16.27 | 1,162,407 | -0.11(-0.69%) |
Oct 07, 2005 | 16.38 | 16.48 | 16.35 | 16.39 | 1,204,217 | +0.04(+0.25%) |
Oct 06, 2005 | 16.51 | 16.59 | 16.24 | 16.35 | 1,544,368 | -0.19(-1.13%) |
Oct 05, 2005 | 16.78 | 16.78 | 16.53 | 16.53 | 1,833,952 | -0.24(-1.40%) |
Oct 04, 2005 | 16.96 | 17.00 | 16.77 | 16.77 | 861,723 | -0.15(-0.91%) |
Oct 03, 2005 | 16.91 | 17.06 | 16.91 | 16.92 | 1,302,760 | -0.02(-0.14%) |
Sep 30, 2005 | 16.85 | 16.95 | 16.82 | 16.95 | 827,560 | +0.11(+0.67%) |
Sep 29, 2005 | 16.68 | 16.88 | 16.60 | 16.83 | 1,143,661 | +0.13(+0.78%) |
Sep 28, 2005 | 16.65 | 16.74 | 16.60 | 16.70 | 1,206,067 | +0.11(+0.64%) |
Sep 27, 2005 | 16.68 | 16.69 | 16.55 | 16.60 | 1,147,114 | -0.06(-0.34%) |
Sep 26, 2005 | 16.76 | 16.82 | 16.60 | 16.65 | 1,009,105 | -0.02(-0.15%) |
Sep 23, 2005 | 16.68 | 16.73 | 16.56 | 16.68 | 823,613 | +0.01(+0.05%) |
Sep 22, 2005 | 16.56 | 16.70 | 16.51 | 16.67 | 1,337,293 | +0.06(+0.39%) |
Sep 21, 2005 | 16.77 | 16.78 | 16.59 | 16.61 | 950,522 | -0.20(-1.21%) |
Sep 20, 2005 | 16.91 | 17.06 | 16.78 | 16.81 | 1,155,624 | -0.06(-0.38%) |
Sep 19, 2005 | 17.00 | 17.00 | 16.83 | 16.87 | 1,466,668 | -0.14(-0.81%) |
Sep 16, 2005 | 16.99 | 17.04 | 16.90 | 17.01 | 1,367,756 | +0.12(+0.72%) |
Sep 15, 2005 | 17.00 | 17.00 | 16.87 | 16.89 | 226,438 | -0.06(-0.34%) |
Sep 14, 2005 | 17.12 | 17.16 | 16.95 | 16.95 | 1,966,781 | -0.18(-1.04%) |
Sep 13, 2005 | 17.16 | 17.21 | 17.06 | 17.12 | 1,301,403 | +0.02(+0.10%) |
Sep 12, 2005 | 17.08 | 17.17 | 17.07 | 17.11 | 720,507 | +0.04(+0.24%) |
Sep 09, 2005 | 17.08 | 17.13 | 17.02 | 17.07 | 1,715,553 | +0.02(+0.10%) |
Sep 08, 2005 | 17.03 | 17.11 | 16.98 | 17.05 | 604,452 | +0.04(+0.24%) |
Sep 07, 2005 | 16.82 | 17.04 | 16.82 | 17.01 | 2,809,511 | +0.00(+0.00%) |
Sep 06, 2005 | 16.87 | 17.04 | 16.86 | 17.01 | 838,290 | +0.19(+1.16%) |
Sep 02, 2005 | 16.89 | 16.94 | 16.79 | 16.82 | 609,261 | -0.05(-0.29%) |
Sep 01, 2005 | 16.91 | 16.95 | 16.82 | 16.86 | 575,345 | -0.04(-0.24%) |
Aug 31, 2005 | 16.76 | 16.95 | 16.74 | 16.91 | 1,045,365 | +0.09(+0.53%) |
Aug 30, 2005 | 16.73 | 16.82 | 16.67 | 16.82 | 1,094,944 | +0.00(+0.00%) |
Aug 29, 2005 | 16.69 | 16.86 | 16.62 | 16.82 | 569,055 | +0.11(+0.68%) |
Aug 26, 2005 | 16.79 | 17.03 | 16.67 | 16.70 | 1,978,128 | -0.06(-0.34%) |
Aug 25, 2005 | 16.79 | 16.82 | 16.76 | 16.76 | 953,112 | +0.01(+0.05%) |
Aug 24, 2005 | 16.84 | 17.00 | 16.74 | 16.75 | 1,294,990 | -0.11(-0.63%) |
Aug 23, 2005 | 16.86 | 16.95 | 16.81 | 16.86 | 1,859,852 | -0.01(-0.05%) |
Aug 22, 2005 | 16.82 | 17.01 | 16.80 | 16.86 | 1,146,127 | +0.03(+0.19%) |
Aug 19, 2005 | 16.89 | 16.93 | 16.83 | 16.83 | 613,578 | +0.02(+0.10%) |
Aug 18, 2005 | 16.89 | 16.95 | 16.82 | 16.82 | 1,962,218 | -0.11(-0.67%) |
Aug 17, 2005 | 16.82 | 17.01 | 16.82 | 16.93 | 1,822,606 | +0.15(+0.87%) |
Aug 16, 2005 | 16.95 | 16.95 | 16.75 | 16.78 | 676,231 | -0.16(-0.96%) |
Aug 15, 2005 | 16.84 | 17.02 | 16.82 | 16.95 | 1,156,857 | +0.09(+0.53%) |
Aug 12, 2005 | 16.51 | 16.93 | 16.41 | 16.86 | 1,887,108 | -0.23(-1.33%) |
Aug 11, 2005 | 16.97 | 17.10 | 16.94 | 17.08 | 1,018,848 | +0.13(+0.77%) |
Aug 10, 2005 | 17.18 | 17.26 | 16.92 | 16.95 | 1,235,420 | -0.19(-1.13%) |
Aug 09, 2005 | 17.09 | 17.23 | 17.09 | 17.15 | 792,040 | +0.13(+0.76%) |
Aug 08, 2005 | 17.11 | 17.20 | 17.01 | 17.02 | 1,419,432 | -0.14(-0.80%) |
Aug 05, 2005 | 17.19 | 17.23 | 17.09 | 17.16 | 1,312,133 | -0.04(-0.24%) |
Aug 04, 2005 | 17.29 | 17.33 | 17.16 | 17.20 | 1,296,470 | -0.16(-0.93%) |
Aug 03, 2005 | 17.25 | 17.38 | 17.17 | 17.36 | 1,628,850 | +0.11(+0.66%) |
Aug 02, 2005 | 17.08 | 17.29 | 17.08 | 17.25 | 1,332,976 | +0.17(+1.00%) |