Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.84 | 16.89 | 16.78 | 16.82 | 6,535,231 | +0.09(+0.57%) |
Oct 28, 2005 | 16.58 | 16.75 | 16.56 | 16.72 | 5,017,921 | +0.16(+0.98%) |
Oct 27, 2005 | 16.41 | 16.66 | 16.40 | 16.56 | 5,150,330 | +0.15(+0.92%) |
Oct 26, 2005 | 16.62 | 16.72 | 16.39 | 16.41 | 5,656,953 | -0.21(-1.27%) |
Oct 25, 2005 | 16.75 | 16.75 | 16.29 | 16.62 | 9,130,855 | -0.06(-0.34%) |
Oct 24, 2005 | 16.23 | 16.82 | 16.12 | 16.67 | 9,230,020 | +0.53(+3.29%) |
Oct 21, 2005 | 16.08 | 16.20 | 16.00 | 16.14 | 4,256,424 | +0.19(+1.17%) |
Oct 20, 2005 | 16.19 | 16.19 | 15.90 | 15.96 | 4,961,945 | -0.17(-1.05%) |
Oct 19, 2005 | 15.75 | 16.13 | 15.75 | 16.13 | 3,800,947 | +0.29(+1.82%) |
Oct 18, 2005 | 15.81 | 15.90 | 15.76 | 15.84 | 2,504,414 | +0.05(+0.29%) |
Oct 17, 2005 | 15.84 | 15.89 | 15.74 | 15.79 | 2,853,907 | -0.07(-0.44%) |
Oct 14, 2005 | 15.88 | 15.93 | 15.75 | 15.86 | 2,785,429 | +0.12(+0.74%) |
Oct 13, 2005 | 15.66 | 15.83 | 15.62 | 15.75 | 3,250,567 | -0.03(-0.20%) |
Oct 12, 2005 | 15.78 | 15.87 | 15.63 | 15.78 | 3,101,393 | -0.01(-0.04%) |
Oct 11, 2005 | 15.82 | 15.93 | 15.72 | 15.78 | 4,152,145 | -0.04(-0.27%) |
Oct 10, 2005 | 15.82 | 15.97 | 15.74 | 15.83 | 2,502,709 | -0.02(-0.11%) |
Oct 07, 2005 | 15.91 | 15.91 | 15.72 | 15.84 | 3,198,285 | -0.06(-0.35%) |
Oct 06, 2005 | 15.97 | 16.03 | 15.78 | 15.90 | 5,123,337 | +0.01(+0.07%) |
Oct 05, 2005 | 15.88 | 16.01 | 15.65 | 15.89 | 4,335,700 | +0.01(+0.07%) |
Oct 04, 2005 | 15.86 | 16.28 | 15.81 | 15.88 | 4,616,146 | -0.09(-0.57%) |
Oct 03, 2005 | 15.94 | 16.00 | 15.83 | 15.97 | 3,888,746 | +0.03(+0.18%) |
Sep 30, 2005 | 15.96 | 16.01 | 15.84 | 15.94 | 3,943,017 | +0.02(+0.13%) |
Sep 29, 2005 | 15.70 | 15.92 | 15.64 | 15.92 | 3,498,622 | +0.22(+1.41%) |
Sep 28, 2005 | 15.74 | 15.79 | 15.63 | 15.70 | 3,944,722 | -0.03(-0.20%) |
Sep 27, 2005 | 15.90 | 15.94 | 15.68 | 15.73 | 3,259,659 | -0.04(-0.27%) |
Sep 26, 2005 | 15.81 | 15.94 | 15.74 | 15.77 | 3,825,951 | +0.14(+0.92%) |
Sep 23, 2005 | 15.63 | 15.83 | 15.43 | 15.63 | 3,970,295 | +0.11(+0.70%) |
Sep 22, 2005 | 15.51 | 15.54 | 15.15 | 15.52 | 4,414,691 | -0.07(-0.47%) |
Sep 21, 2005 | 15.84 | 15.86 | 15.58 | 15.59 | 4,663,598 | -0.39(-2.42%) |
Sep 20, 2005 | 16.19 | 16.25 | 15.94 | 15.98 | 3,434,974 | -0.14(-0.89%) |
Sep 19, 2005 | 16.10 | 16.19 | 15.95 | 16.13 | 4,535,450 | +0.02(+0.15%) |
Sep 16, 2005 | 15.84 | 16.12 | 15.81 | 16.10 | 6,775,046 | +0.31(+1.98%) |
Sep 15, 2005 | 15.80 | 15.83 | 15.72 | 15.79 | 1,678,986 | +0.04(+0.27%) |
Sep 14, 2005 | 15.84 | 15.88 | 15.73 | 15.75 | 3,715,705 | -0.06(-0.38%) |
Sep 13, 2005 | 15.92 | 15.94 | 15.81 | 15.81 | 3,971,431 | -0.11(-0.71%) |
Sep 12, 2005 | 15.86 | 15.94 | 15.77 | 15.92 | 2,855,327 | +0.06(+0.35%) |
Sep 09, 2005 | 15.68 | 15.87 | 15.68 | 15.86 | 3,174,985 | +0.18(+1.14%) |
Sep 08, 2005 | 15.61 | 15.69 | 15.53 | 15.68 | 3,202,547 | +0.01(+0.09%) |
Sep 07, 2005 | 15.57 | 15.67 | 15.53 | 15.67 | 3,229,540 | +0.14(+0.88%) |
Sep 06, 2005 | 15.44 | 15.59 | 15.38 | 15.53 | 3,296,029 | +0.16(+1.03%) |
Sep 02, 2005 | 15.32 | 15.44 | 15.17 | 15.37 | 2,356,093 | +0.15(+0.99%) |
Sep 01, 2005 | 15.27 | 15.34 | 15.15 | 15.22 | 3,622,791 | +0.01(+0.07%) |
Aug 31, 2005 | 15.35 | 15.32 | 15.03 | 15.21 | 6,589,502 | -0.14(-0.89%) |
Aug 30, 2005 | 15.43 | 15.46 | 15.26 | 15.35 | 3,481,857 | -0.19(-1.25%) |
Aug 29, 2005 | 15.46 | 15.61 | 15.30 | 15.54 | 3,835,612 | +0.08(+0.52%) |
Aug 26, 2005 | 15.46 | 15.60 | 15.45 | 15.46 | 3,401,445 | -0.11(-0.72%) |
Aug 25, 2005 | 15.56 | 15.66 | 15.51 | 15.57 | 3,187,204 | +0.07(+0.43%) |
Aug 24, 2005 | 15.43 | 15.59 | 15.38 | 15.51 | 6,116,692 | +0.08(+0.55%) |
Aug 23, 2005 | 15.46 | 15.49 | 15.40 | 15.42 | 3,602,901 | -0.01(-0.07%) |
Aug 22, 2005 | 15.38 | 15.47 | 15.31 | 15.43 | 2,911,303 | +0.13(+0.85%) |
Aug 19, 2005 | 15.40 | 15.43 | 15.30 | 15.30 | 2,768,665 | -0.02(-0.11%) |
Aug 18, 2005 | 15.32 | 15.35 | 15.22 | 15.32 | 2,925,510 | +0.00(+0.02%) |
Aug 17, 2005 | 15.30 | 15.39 | 15.17 | 15.32 | 2,170,833 | -0.02(-0.16%) |
Aug 16, 2005 | 15.44 | 15.49 | 15.33 | 15.34 | 2,547,603 | -0.11(-0.71%) |
Aug 15, 2005 | 15.42 | 15.48 | 15.36 | 15.45 | 3,475,890 | +0.06(+0.39%) |
Aug 12, 2005 | 15.44 | 15.49 | 15.37 | 15.39 | 3,423,893 | -0.05(-0.30%) |
Aug 11, 2005 | 15.38 | 15.47 | 15.32 | 15.44 | 2,639,381 | +0.09(+0.60%) |
Aug 10, 2005 | 15.43 | 15.59 | 15.34 | 15.34 | 3,566,815 | -0.06(-0.37%) |
Aug 09, 2005 | 15.36 | 15.48 | 15.25 | 15.40 | 3,029,506 | +0.15(+0.99%) |
Aug 08, 2005 | 15.38 | 15.45 | 15.24 | 15.25 | 4,807,657 | -0.13(-0.85%) |
Aug 05, 2005 | 15.54 | 15.59 | 15.34 | 15.38 | 3,534,139 | -0.22(-1.42%) |
Aug 04, 2005 | 15.71 | 15.77 | 15.58 | 15.60 | 4,220,054 | -0.19(-1.23%) |
Aug 03, 2005 | 15.64 | 15.83 | 15.64 | 15.79 | 4,476,349 | +0.11(+0.67%) |
Aug 02, 2005 | 15.74 | 15.77 | 15.66 | 15.69 | 3,504,588 | +0.00(+0.00%) |