Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.08 | 18.13 | 18.01 | 18.05 | 6,089,776 | +0.10(+0.57%) |
Oct 28, 2005 | 17.79 | 17.98 | 17.77 | 17.94 | 4,675,889 | +0.17(+0.98%) |
Oct 27, 2005 | 17.62 | 17.88 | 17.60 | 17.77 | 4,799,273 | +0.16(+0.92%) |
Oct 26, 2005 | 17.83 | 17.94 | 17.59 | 17.61 | 5,271,363 | -0.23(-1.27%) |
Oct 25, 2005 | 17.97 | 17.97 | 17.48 | 17.83 | 8,508,476 | -0.06(-0.34%) |
Oct 24, 2005 | 17.42 | 18.05 | 17.30 | 17.89 | 8,600,882 | +0.57(+3.29%) |
Oct 21, 2005 | 17.26 | 17.39 | 17.17 | 17.32 | 3,966,297 | +0.20(+1.17%) |
Oct 20, 2005 | 17.37 | 17.37 | 17.07 | 17.12 | 4,623,728 | -0.18(-1.05%) |
Oct 19, 2005 | 16.90 | 17.31 | 16.90 | 17.31 | 3,541,866 | +0.31(+1.82%) |
Oct 18, 2005 | 16.97 | 17.06 | 16.91 | 17.00 | 2,333,708 | +0.05(+0.29%) |
Oct 17, 2005 | 17.00 | 17.06 | 16.89 | 16.95 | 2,659,378 | -0.08(-0.44%) |
Oct 14, 2005 | 17.04 | 17.09 | 16.91 | 17.02 | 2,595,568 | +0.12(+0.74%) |
Oct 13, 2005 | 16.81 | 16.99 | 16.76 | 16.90 | 3,029,001 | -0.03(-0.20%) |
Oct 12, 2005 | 16.94 | 17.03 | 16.78 | 16.93 | 2,889,995 | -0.01(-0.04%) |
Oct 11, 2005 | 16.97 | 17.09 | 16.87 | 16.94 | 3,869,125 | -0.05(-0.27%) |
Oct 10, 2005 | 16.98 | 17.14 | 16.89 | 16.98 | 2,332,119 | -0.02(-0.11%) |
Oct 07, 2005 | 17.07 | 17.07 | 16.87 | 17.00 | 2,980,283 | -0.06(-0.35%) |
Oct 06, 2005 | 17.14 | 17.20 | 16.94 | 17.06 | 4,774,119 | +0.01(+0.07%) |
Oct 05, 2005 | 17.04 | 17.18 | 16.80 | 17.05 | 4,040,169 | +0.01(+0.07%) |
Oct 04, 2005 | 17.02 | 17.47 | 16.97 | 17.04 | 4,301,500 | -0.10(-0.57%) |
Oct 03, 2005 | 17.11 | 17.17 | 16.99 | 17.14 | 3,623,681 | +0.03(+0.18%) |
Sep 30, 2005 | 17.12 | 17.18 | 17.00 | 17.11 | 3,674,253 | +0.02(+0.13%) |
Sep 29, 2005 | 16.85 | 17.09 | 16.78 | 17.09 | 3,260,148 | +0.24(+1.41%) |
Sep 28, 2005 | 16.89 | 16.95 | 16.77 | 16.85 | 3,675,841 | -0.03(-0.20%) |
Sep 27, 2005 | 17.07 | 17.10 | 16.83 | 16.88 | 3,037,474 | -0.05(-0.27%) |
Sep 26, 2005 | 16.97 | 17.11 | 16.89 | 16.93 | 3,565,166 | +0.15(+0.92%) |
Sep 23, 2005 | 16.77 | 16.99 | 16.55 | 16.77 | 3,699,671 | +0.12(+0.70%) |
Sep 22, 2005 | 16.64 | 16.67 | 16.26 | 16.66 | 4,113,776 | -0.08(-0.47%) |
Sep 21, 2005 | 17.00 | 17.02 | 16.72 | 16.74 | 4,345,717 | -0.42(-2.42%) |
Sep 20, 2005 | 17.37 | 17.44 | 17.11 | 17.15 | 3,200,839 | -0.15(-0.90%) |
Sep 19, 2005 | 17.28 | 17.37 | 17.12 | 17.31 | 4,226,304 | +0.03(+0.15%) |
Sep 16, 2005 | 17.00 | 17.30 | 16.97 | 17.28 | 6,313,244 | +0.34(+1.98%) |
Sep 15, 2005 | 16.96 | 16.98 | 16.87 | 16.94 | 1,564,542 | +0.05(+0.27%) |
Sep 14, 2005 | 17.00 | 17.04 | 16.88 | 16.90 | 3,462,434 | -0.06(-0.38%) |
Sep 13, 2005 | 17.08 | 17.11 | 16.96 | 16.96 | 3,700,730 | -0.12(-0.71%) |
Sep 12, 2005 | 17.02 | 17.11 | 16.92 | 17.08 | 2,660,702 | +0.06(+0.36%) |
Sep 09, 2005 | 16.83 | 17.03 | 16.83 | 17.02 | 2,958,572 | +0.19(+1.14%) |
Sep 08, 2005 | 16.75 | 16.83 | 16.66 | 16.83 | 2,984,255 | +0.02(+0.09%) |
Sep 07, 2005 | 16.70 | 16.81 | 16.67 | 16.81 | 3,009,408 | +0.15(+0.88%) |
Sep 06, 2005 | 16.57 | 16.73 | 16.50 | 16.67 | 3,071,365 | +0.17(+1.03%) |
Sep 02, 2005 | 16.44 | 16.57 | 16.28 | 16.50 | 2,195,496 | +0.16(+0.99%) |
Sep 01, 2005 | 16.38 | 16.46 | 16.26 | 16.33 | 3,375,854 | +0.01(+0.07%) |
Aug 31, 2005 | 16.47 | 16.44 | 16.13 | 16.32 | 6,140,347 | -0.15(-0.89%) |
Aug 30, 2005 | 16.56 | 16.60 | 16.38 | 16.47 | 3,244,526 | -0.21(-1.25%) |
Aug 29, 2005 | 16.60 | 16.75 | 16.42 | 16.68 | 3,574,169 | +0.09(+0.52%) |
Aug 26, 2005 | 16.59 | 16.74 | 16.58 | 16.59 | 3,169,596 | -0.12(-0.72%) |
Aug 25, 2005 | 16.70 | 16.80 | 16.65 | 16.71 | 2,969,957 | +0.07(+0.43%) |
Aug 24, 2005 | 16.56 | 16.74 | 16.50 | 16.64 | 5,699,765 | +0.09(+0.55%) |
Aug 23, 2005 | 16.59 | 16.63 | 16.53 | 16.55 | 3,357,320 | -0.01(-0.07%) |
Aug 22, 2005 | 16.50 | 16.61 | 16.43 | 16.56 | 2,712,862 | +0.14(+0.85%) |
Aug 19, 2005 | 16.52 | 16.55 | 16.42 | 16.42 | 2,579,946 | -0.02(-0.11%) |
Aug 18, 2005 | 16.44 | 16.47 | 16.34 | 16.44 | 2,726,101 | +0.00(+0.02%) |
Aug 17, 2005 | 16.42 | 16.51 | 16.28 | 16.44 | 2,022,864 | -0.03(-0.16%) |
Aug 16, 2005 | 16.57 | 16.62 | 16.45 | 16.46 | 2,373,953 | -0.12(-0.71%) |
Aug 15, 2005 | 16.55 | 16.61 | 16.49 | 16.58 | 3,238,966 | +0.06(+0.39%) |
Aug 12, 2005 | 16.57 | 16.63 | 16.49 | 16.52 | 3,190,513 | -0.05(-0.30%) |
Aug 11, 2005 | 16.50 | 16.60 | 16.44 | 16.57 | 2,459,475 | +0.10(+0.60%) |
Aug 10, 2005 | 16.56 | 16.74 | 16.46 | 16.47 | 3,323,693 | -0.06(-0.37%) |
Aug 09, 2005 | 16.49 | 16.61 | 16.37 | 16.53 | 2,823,008 | +0.16(+0.99%) |
Aug 08, 2005 | 16.50 | 16.58 | 16.35 | 16.36 | 4,479,957 | -0.14(-0.85%) |
Aug 05, 2005 | 16.68 | 16.73 | 16.46 | 16.50 | 3,293,245 | -0.24(-1.42%) |
Aug 04, 2005 | 16.86 | 16.92 | 16.72 | 16.74 | 3,932,406 | -0.21(-1.23%) |
Aug 03, 2005 | 16.78 | 16.99 | 16.78 | 16.95 | 4,171,231 | +0.11(+0.67%) |
Aug 02, 2005 | 16.89 | 16.93 | 16.81 | 16.84 | 3,265,708 | +0.00(+0.00%) |