Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.85 | 14.17 | 13.83 | 14.14 | 5,333,555 | +0.32(+2.31%) |
Oct 28, 2005 | 13.09 | 13.82 | 13.08 | 13.82 | 7,898,906 | +0.69(+5.26%) |
Oct 27, 2005 | 13.07 | 13.13 | 12.92 | 13.13 | 9,542,147 | +0.04(+0.29%) |
Oct 26, 2005 | 13.33 | 13.44 | 12.78 | 13.10 | 15,602,227 | -1.09(-7.67%) |
Oct 25, 2005 | 14.36 | 14.45 | 13.99 | 14.18 | 4,257,839 | -0.27(-1.89%) |
Oct 24, 2005 | 14.44 | 14.57 | 14.39 | 14.46 | 2,904,927 | +0.06(+0.41%) |
Oct 21, 2005 | 14.49 | 14.62 | 14.39 | 14.40 | 2,604,748 | -0.08(-0.53%) |
Oct 20, 2005 | 14.84 | 14.84 | 14.46 | 14.47 | 3,448,296 | -0.35(-2.39%) |
Oct 19, 2005 | 14.91 | 15.00 | 14.73 | 14.83 | 2,214,048 | -0.20(-1.36%) |
Oct 18, 2005 | 15.06 | 15.21 | 15.01 | 15.03 | 2,758,590 | -0.05(-0.31%) |
Oct 17, 2005 | 14.97 | 15.16 | 14.92 | 15.08 | 1,351,270 | +0.06(+0.43%) |
Oct 14, 2005 | 14.85 | 15.05 | 14.76 | 15.01 | 1,671,147 | +0.17(+1.12%) |
Oct 13, 2005 | 14.73 | 14.90 | 14.68 | 14.85 | 1,709,608 | +0.13(+0.87%) |
Oct 12, 2005 | 14.88 | 14.88 | 14.63 | 14.72 | 2,988,179 | -0.20(-1.37%) |
Oct 11, 2005 | 14.97 | 14.98 | 14.86 | 14.92 | 2,438,947 | -0.00(-0.03%) |
Oct 10, 2005 | 14.97 | 15.07 | 14.91 | 14.93 | 1,730,714 | -0.05(-0.31%) |
Oct 07, 2005 | 14.99 | 15.10 | 14.94 | 14.98 | 3,228,087 | -0.00(-0.03%) |
Oct 06, 2005 | 14.92 | 15.04 | 14.87 | 14.98 | 4,269,330 | +0.14(+0.95%) |
Oct 05, 2005 | 15.03 | 15.14 | 14.84 | 14.84 | 2,823,550 | -0.16(-1.08%) |
Oct 04, 2005 | 14.92 | 15.17 | 14.90 | 15.00 | 3,041,179 | -0.05(-0.31%) |
Oct 03, 2005 | 14.89 | 15.12 | 14.86 | 15.05 | 3,927,174 | +0.20(+1.32%) |
Sep 30, 2005 | 14.48 | 14.90 | 14.48 | 14.85 | 3,288,357 | +0.39(+2.68%) |
Sep 29, 2005 | 14.39 | 14.52 | 14.35 | 14.46 | 8,545,462 | -0.34(-2.28%) |
Sep 28, 2005 | 14.98 | 15.01 | 14.80 | 14.80 | 5,585,189 | -0.17(-1.17%) |
Sep 27, 2005 | 15.03 | 15.05 | 14.90 | 14.98 | 6,301,630 | +0.05(+0.34%) |
Sep 26, 2005 | 15.20 | 15.20 | 14.89 | 14.92 | 8,880,348 | -0.17(-1.13%) |
Sep 23, 2005 | 15.14 | 15.23 | 15.10 | 15.10 | 4,586,862 | -0.12(-0.76%) |
Sep 22, 2005 | 15.30 | 15.33 | 15.10 | 15.21 | 4,309,198 | -0.13(-0.86%) |
Sep 21, 2005 | 15.44 | 15.46 | 15.24 | 15.34 | 9,778,068 | -0.21(-1.37%) |
Sep 20, 2005 | 15.56 | 15.67 | 14.60 | 15.56 | 25,903,496 | -1.71(-9.88%) |
Sep 19, 2005 | 17.27 | 17.38 | 17.22 | 17.26 | 1,825,927 | -0.04(-0.25%) |
Sep 16, 2005 | 17.16 | 17.34 | 17.12 | 17.30 | 1,669,271 | +0.17(+1.02%) |
Sep 15, 2005 | 16.96 | 17.16 | 16.90 | 17.13 | 1,221,349 | +0.24(+1.44%) |
Sep 14, 2005 | 17.04 | 17.09 | 16.86 | 16.89 | 2,197,632 | -0.17(-0.98%) |
Sep 13, 2005 | 17.12 | 17.23 | 17.03 | 17.05 | 1,809,042 | -0.16(-0.94%) |
Sep 12, 2005 | 17.12 | 17.34 | 17.02 | 17.21 | 912,025 | +0.02(+0.12%) |
Sep 09, 2005 | 17.12 | 17.25 | 17.06 | 17.19 | 1,783,245 | +0.07(+0.40%) |
Sep 08, 2005 | 17.52 | 17.52 | 17.08 | 17.12 | 2,706,528 | -0.38(-2.17%) |
Sep 07, 2005 | 17.45 | 17.55 | 17.36 | 17.50 | 2,842,311 | +0.12(+0.69%) |
Sep 06, 2005 | 17.28 | 17.39 | 17.15 | 17.38 | 1,323,832 | +0.10(+0.59%) |
Sep 02, 2005 | 17.30 | 17.37 | 17.18 | 17.28 | 1,281,150 | -0.03(-0.15%) |
Sep 01, 2005 | 17.18 | 17.37 | 17.12 | 17.31 | 2,370,000 | +0.09(+0.50%) |
Aug 31, 2005 | 17.16 | 17.28 | 17.10 | 17.22 | 2,450,907 | +0.02(+0.10%) |
Aug 30, 2005 | 17.29 | 17.44 | 17.03 | 17.21 | 2,530,173 | -0.10(-0.59%) |
Aug 29, 2005 | 17.02 | 17.31 | 17.01 | 17.31 | 1,413,182 | +0.29(+1.70%) |
Aug 26, 2005 | 17.25 | 17.25 | 17.00 | 17.02 | 1,756,042 | -0.23(-1.36%) |
Aug 25, 2005 | 17.10 | 17.27 | 17.08 | 17.25 | 1,950,454 | +0.12(+0.72%) |
Aug 24, 2005 | 17.31 | 17.31 | 17.07 | 17.13 | 4,410,273 | -0.24(-1.37%) |
Aug 23, 2005 | 17.48 | 17.55 | 17.36 | 17.37 | 2,918,997 | -0.14(-0.83%) |
Aug 22, 2005 | 17.67 | 17.76 | 17.44 | 17.51 | 4,431,145 | -0.17(-0.94%) |
Aug 19, 2005 | 17.80 | 17.81 | 17.62 | 17.68 | 4,841,545 | -0.16(-0.91%) |
Aug 18, 2005 | 17.50 | 17.91 | 17.46 | 17.84 | 7,088,894 | +0.37(+2.10%) |
Aug 17, 2005 | 17.53 | 17.65 | 17.28 | 17.47 | 5,037,364 | +0.08(+0.44%) |
Aug 16, 2005 | 16.72 | 17.52 | 16.69 | 17.40 | 15,393,275 | +1.45(+9.09%) |
Aug 15, 2005 | 15.96 | 16.12 | 15.91 | 15.95 | 3,667,801 | +0.03(+0.21%) |
Aug 12, 2005 | 15.98 | 16.05 | 15.91 | 15.91 | 2,510,943 | -0.13(-0.80%) |
Aug 11, 2005 | 15.94 | 16.11 | 15.90 | 16.04 | 2,333,416 | +0.10(+0.62%) |
Aug 10, 2005 | 16.08 | 16.08 | 15.91 | 15.94 | 3,670,850 | -0.09(-0.53%) |
Aug 09, 2005 | 16.14 | 16.17 | 15.96 | 16.03 | 3,916,855 | -0.13(-0.82%) |
Aug 08, 2005 | 16.32 | 16.38 | 16.08 | 16.16 | 2,581,063 | -0.17(-1.04%) |
Aug 05, 2005 | 16.62 | 16.70 | 16.23 | 16.33 | 2,453,487 | -0.27(-1.62%) |
Aug 04, 2005 | 16.76 | 16.79 | 16.50 | 16.60 | 1,689,440 | -0.17(-1.02%) |
Aug 03, 2005 | 16.66 | 16.85 | 16.59 | 16.77 | 3,551,248 | +0.15(+0.92%) |
Aug 02, 2005 | 16.50 | 16.64 | 16.46 | 16.62 | 2,111,096 | +0.09(+0.52%) |