Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.75 | 16.80 | 16.69 | 16.72 | 6,571,745 | +0.09(+0.57%) |
Oct 28, 2005 | 16.48 | 16.66 | 16.47 | 16.63 | 5,045,957 | +0.16(+0.98%) |
Oct 27, 2005 | 16.32 | 16.57 | 16.31 | 16.47 | 5,179,106 | +0.15(+0.92%) |
Oct 26, 2005 | 16.53 | 16.62 | 16.30 | 16.32 | 5,688,559 | -0.21(-1.27%) |
Oct 25, 2005 | 16.65 | 16.65 | 16.20 | 16.53 | 9,181,870 | -0.06(-0.34%) |
Oct 24, 2005 | 16.14 | 16.73 | 16.03 | 16.58 | 9,281,590 | +0.53(+3.29%) |
Oct 21, 2005 | 15.99 | 16.11 | 15.91 | 16.05 | 4,280,206 | +0.19(+1.17%) |
Oct 20, 2005 | 16.10 | 16.10 | 15.82 | 15.87 | 4,989,668 | -0.17(-1.05%) |
Oct 19, 2005 | 15.66 | 16.04 | 15.66 | 16.04 | 3,822,184 | +0.29(+1.82%) |
Oct 18, 2005 | 15.72 | 15.81 | 15.67 | 15.75 | 2,518,407 | +0.05(+0.29%) |
Oct 17, 2005 | 15.75 | 15.81 | 15.65 | 15.70 | 2,869,852 | -0.07(-0.44%) |
Oct 14, 2005 | 15.79 | 15.84 | 15.67 | 15.77 | 2,800,992 | +0.12(+0.74%) |
Oct 13, 2005 | 15.57 | 15.74 | 15.53 | 15.66 | 3,268,728 | -0.03(-0.20%) |
Oct 12, 2005 | 15.70 | 15.78 | 15.55 | 15.69 | 3,118,721 | -0.01(-0.04%) |
Oct 11, 2005 | 15.73 | 15.84 | 15.63 | 15.70 | 4,175,343 | -0.04(-0.27%) |
Oct 10, 2005 | 15.73 | 15.88 | 15.65 | 15.74 | 2,516,692 | -0.02(-0.11%) |
Oct 07, 2005 | 15.82 | 15.82 | 15.63 | 15.76 | 3,216,154 | -0.06(-0.35%) |
Oct 06, 2005 | 15.88 | 15.94 | 15.70 | 15.81 | 5,151,962 | +0.01(+0.07%) |
Oct 05, 2005 | 15.79 | 15.92 | 15.57 | 15.80 | 4,359,924 | +0.01(+0.07%) |
Oct 04, 2005 | 15.77 | 16.19 | 15.72 | 15.79 | 4,641,937 | -0.09(-0.57%) |
Oct 03, 2005 | 15.85 | 15.91 | 15.75 | 15.88 | 3,910,474 | +0.03(+0.18%) |
Sep 30, 2005 | 15.87 | 15.92 | 15.76 | 15.85 | 3,965,048 | +0.02(+0.13%) |
Sep 29, 2005 | 15.61 | 15.83 | 15.55 | 15.83 | 3,518,169 | +0.22(+1.41%) |
Sep 28, 2005 | 15.65 | 15.70 | 15.54 | 15.61 | 3,966,762 | -0.03(-0.20%) |
Sep 27, 2005 | 15.82 | 15.85 | 15.59 | 15.64 | 3,277,872 | -0.04(-0.27%) |
Sep 26, 2005 | 15.72 | 15.85 | 15.65 | 15.69 | 3,847,328 | +0.14(+0.92%) |
Sep 23, 2005 | 15.54 | 15.75 | 15.34 | 15.54 | 3,992,477 | +0.11(+0.70%) |
Sep 22, 2005 | 15.42 | 15.45 | 15.07 | 15.43 | 4,439,356 | -0.07(-0.47%) |
Sep 21, 2005 | 15.75 | 15.77 | 15.50 | 15.51 | 4,689,654 | -0.38(-2.42%) |
Sep 20, 2005 | 16.10 | 16.16 | 15.85 | 15.89 | 3,454,166 | -0.14(-0.89%) |
Sep 19, 2005 | 16.01 | 16.10 | 15.86 | 16.04 | 4,560,791 | +0.02(+0.15%) |
Sep 16, 2005 | 15.75 | 16.03 | 15.72 | 16.01 | 6,812,899 | +0.31(+1.98%) |
Sep 15, 2005 | 15.71 | 15.74 | 15.63 | 15.70 | 1,688,367 | +0.04(+0.27%) |
Sep 14, 2005 | 15.75 | 15.79 | 15.64 | 15.66 | 3,736,465 | -0.06(-0.38%) |
Sep 13, 2005 | 15.83 | 15.85 | 15.72 | 15.72 | 3,993,620 | -0.11(-0.71%) |
Sep 12, 2005 | 15.77 | 15.85 | 15.68 | 15.83 | 2,871,281 | +0.06(+0.36%) |
Sep 09, 2005 | 15.60 | 15.78 | 15.59 | 15.77 | 3,192,725 | +0.18(+1.14%) |
Sep 08, 2005 | 15.52 | 15.60 | 15.44 | 15.60 | 3,220,440 | +0.01(+0.09%) |
Sep 07, 2005 | 15.48 | 15.58 | 15.44 | 15.58 | 3,247,584 | +0.14(+0.88%) |
Sep 06, 2005 | 15.36 | 15.50 | 15.29 | 15.44 | 3,314,445 | +0.16(+1.03%) |
Sep 02, 2005 | 15.23 | 15.35 | 15.08 | 15.29 | 2,369,257 | +0.15(+0.99%) |
Sep 01, 2005 | 15.18 | 15.25 | 15.07 | 15.14 | 3,643,032 | +0.01(+0.07%) |
Aug 31, 2005 | 15.27 | 15.24 | 14.95 | 15.13 | 6,626,319 | -0.14(-0.89%) |
Aug 30, 2005 | 15.35 | 15.38 | 15.18 | 15.26 | 3,501,311 | -0.19(-1.25%) |
Aug 29, 2005 | 15.38 | 15.53 | 15.22 | 15.46 | 3,857,042 | +0.08(+0.52%) |
Aug 26, 2005 | 15.37 | 15.51 | 15.37 | 15.37 | 3,420,450 | -0.11(-0.72%) |
Aug 25, 2005 | 15.48 | 15.57 | 15.43 | 15.49 | 3,205,011 | +0.07(+0.43%) |
Aug 24, 2005 | 15.35 | 15.51 | 15.29 | 15.42 | 6,150,867 | +0.08(+0.55%) |
Aug 23, 2005 | 15.37 | 15.41 | 15.32 | 15.34 | 3,623,031 | -0.01(-0.07%) |
Aug 22, 2005 | 15.29 | 15.39 | 15.22 | 15.35 | 2,927,569 | +0.13(+0.85%) |
Aug 19, 2005 | 15.31 | 15.34 | 15.21 | 15.22 | 2,784,134 | -0.02(-0.11%) |
Aug 18, 2005 | 15.23 | 15.27 | 15.14 | 15.23 | 2,941,855 | +0.00(+0.02%) |
Aug 17, 2005 | 15.22 | 15.30 | 15.09 | 15.23 | 2,182,962 | -0.02(-0.16%) |
Aug 16, 2005 | 15.35 | 15.40 | 15.25 | 15.26 | 2,561,837 | -0.11(-0.71%) |
Aug 15, 2005 | 15.33 | 15.40 | 15.28 | 15.36 | 3,495,311 | +0.06(+0.39%) |
Aug 12, 2005 | 15.35 | 15.41 | 15.28 | 15.30 | 3,443,022 | -0.05(-0.30%) |
Aug 11, 2005 | 15.29 | 15.39 | 15.24 | 15.35 | 2,654,127 | +0.09(+0.60%) |
Aug 10, 2005 | 15.35 | 15.51 | 15.26 | 15.26 | 3,586,744 | -0.06(-0.37%) |
Aug 09, 2005 | 15.28 | 15.40 | 15.17 | 15.32 | 3,046,432 | +0.15(+0.99%) |
Aug 08, 2005 | 15.29 | 15.36 | 15.15 | 15.16 | 4,834,518 | -0.13(-0.85%) |
Aug 05, 2005 | 15.46 | 15.50 | 15.25 | 15.29 | 3,553,885 | -0.22(-1.42%) |
Aug 04, 2005 | 15.62 | 15.68 | 15.49 | 15.51 | 4,243,633 | -0.19(-1.22%) |
Aug 03, 2005 | 15.55 | 15.74 | 15.55 | 15.71 | 4,501,359 | +0.10(+0.67%) |
Aug 02, 2005 | 15.65 | 15.69 | 15.57 | 15.60 | 3,524,169 | +0.00(+0.00%) |