Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.77 | 14.09 | 13.76 | 14.07 | 5,362,712 | +0.32(+2.31%) |
Oct 28, 2005 | 13.02 | 13.75 | 13.01 | 13.75 | 7,942,087 | +0.69(+5.26%) |
Oct 27, 2005 | 13.00 | 13.06 | 12.85 | 13.06 | 9,594,311 | +0.04(+0.29%) |
Oct 26, 2005 | 13.25 | 13.37 | 12.71 | 13.02 | 15,687,520 | -1.08(-7.67%) |
Oct 25, 2005 | 14.28 | 14.37 | 13.92 | 14.11 | 4,281,115 | -0.27(-1.89%) |
Oct 24, 2005 | 14.36 | 14.50 | 14.31 | 14.38 | 2,920,807 | +0.06(+0.41%) |
Oct 21, 2005 | 14.41 | 14.54 | 14.31 | 14.32 | 2,618,988 | -0.08(-0.53%) |
Oct 20, 2005 | 14.76 | 14.76 | 14.38 | 14.39 | 3,467,147 | -0.35(-2.39%) |
Oct 19, 2005 | 14.83 | 14.92 | 14.65 | 14.75 | 2,226,151 | -0.20(-1.36%) |
Oct 18, 2005 | 14.98 | 15.12 | 14.93 | 14.95 | 2,773,670 | -0.05(-0.31%) |
Oct 17, 2005 | 14.89 | 15.08 | 14.84 | 15.00 | 1,358,657 | +0.06(+0.43%) |
Oct 14, 2005 | 14.77 | 14.97 | 14.68 | 14.93 | 1,680,283 | +0.17(+1.12%) |
Oct 13, 2005 | 14.65 | 14.82 | 14.60 | 14.77 | 1,718,954 | +0.13(+0.87%) |
Oct 12, 2005 | 14.80 | 14.80 | 14.55 | 14.64 | 3,004,515 | -0.20(-1.37%) |
Oct 11, 2005 | 14.89 | 14.89 | 14.78 | 14.84 | 2,452,280 | -0.00(-0.03%) |
Oct 10, 2005 | 14.89 | 14.99 | 14.83 | 14.85 | 1,740,175 | -0.05(-0.31%) |
Oct 07, 2005 | 14.91 | 15.02 | 14.86 | 14.89 | 3,245,734 | -0.00(-0.03%) |
Oct 06, 2005 | 14.84 | 14.96 | 14.79 | 14.90 | 4,292,669 | +0.14(+0.95%) |
Oct 05, 2005 | 14.95 | 15.06 | 14.76 | 14.76 | 2,838,986 | -0.16(-1.08%) |
Oct 04, 2005 | 14.83 | 15.09 | 14.82 | 14.92 | 3,057,805 | -0.05(-0.31%) |
Oct 03, 2005 | 14.81 | 15.03 | 14.78 | 14.97 | 3,948,643 | +0.20(+1.32%) |
Sep 30, 2005 | 14.40 | 14.82 | 14.40 | 14.77 | 3,306,334 | +0.39(+2.68%) |
Sep 29, 2005 | 14.31 | 14.44 | 14.27 | 14.39 | 8,592,177 | -0.33(-2.28%) |
Sep 28, 2005 | 14.89 | 14.93 | 14.72 | 14.72 | 5,615,722 | -0.17(-1.17%) |
Sep 27, 2005 | 14.95 | 14.97 | 14.82 | 14.89 | 6,336,079 | +0.05(+0.34%) |
Sep 26, 2005 | 15.12 | 15.12 | 14.81 | 14.84 | 8,928,894 | -0.17(-1.13%) |
Sep 23, 2005 | 15.06 | 15.15 | 15.01 | 15.01 | 4,611,937 | -0.11(-0.76%) |
Sep 22, 2005 | 15.22 | 15.24 | 15.01 | 15.13 | 4,332,755 | -0.13(-0.86%) |
Sep 21, 2005 | 15.35 | 15.37 | 15.16 | 15.26 | 9,831,522 | -0.21(-1.37%) |
Sep 20, 2005 | 15.47 | 15.59 | 14.53 | 15.47 | 26,045,104 | -1.70(-9.88%) |
Sep 19, 2005 | 17.18 | 17.28 | 17.13 | 17.17 | 1,835,909 | -0.04(-0.25%) |
Sep 16, 2005 | 17.07 | 17.25 | 17.03 | 17.21 | 1,678,397 | +0.17(+1.02%) |
Sep 15, 2005 | 16.87 | 17.07 | 16.81 | 17.04 | 1,228,026 | +0.24(+1.44%) |
Sep 14, 2005 | 16.94 | 17.00 | 16.77 | 16.79 | 2,209,646 | -0.17(-0.98%) |
Sep 13, 2005 | 17.03 | 17.14 | 16.93 | 16.96 | 1,818,931 | -0.16(-0.94%) |
Sep 12, 2005 | 17.02 | 17.25 | 16.93 | 17.12 | 917,011 | +0.02(+0.12%) |
Sep 09, 2005 | 17.03 | 17.16 | 16.97 | 17.10 | 1,792,994 | +0.07(+0.40%) |
Sep 08, 2005 | 17.43 | 17.43 | 16.98 | 17.03 | 2,721,323 | -0.38(-2.17%) |
Sep 07, 2005 | 17.36 | 17.45 | 17.26 | 17.41 | 2,857,849 | +0.12(+0.69%) |
Sep 06, 2005 | 17.18 | 17.30 | 17.06 | 17.29 | 1,331,069 | +0.10(+0.59%) |
Sep 02, 2005 | 17.20 | 17.28 | 17.08 | 17.19 | 1,288,154 | -0.03(-0.15%) |
Sep 01, 2005 | 17.08 | 17.27 | 17.03 | 17.21 | 2,382,956 | +0.08(+0.50%) |
Aug 31, 2005 | 17.07 | 17.18 | 17.01 | 17.13 | 2,464,306 | +0.02(+0.10%) |
Aug 30, 2005 | 17.20 | 17.34 | 16.93 | 17.11 | 2,544,005 | -0.10(-0.59%) |
Aug 29, 2005 | 16.93 | 17.22 | 16.92 | 17.21 | 1,420,907 | +0.29(+1.70%) |
Aug 26, 2005 | 17.16 | 17.16 | 16.91 | 16.93 | 1,765,641 | -0.23(-1.36%) |
Aug 25, 2005 | 17.01 | 17.17 | 16.98 | 17.16 | 1,961,116 | +0.12(+0.72%) |
Aug 24, 2005 | 17.22 | 17.22 | 16.97 | 17.04 | 4,434,383 | -0.24(-1.37%) |
Aug 23, 2005 | 17.39 | 17.46 | 17.26 | 17.27 | 2,934,955 | -0.14(-0.83%) |
Aug 22, 2005 | 17.57 | 17.66 | 17.34 | 17.42 | 4,455,369 | -0.17(-0.94%) |
Aug 19, 2005 | 17.71 | 17.71 | 17.53 | 17.58 | 4,868,012 | -0.16(-0.91%) |
Aug 18, 2005 | 17.41 | 17.82 | 17.37 | 17.74 | 7,127,647 | +0.36(+2.10%) |
Aug 17, 2005 | 17.43 | 17.55 | 17.18 | 17.38 | 5,064,902 | +0.08(+0.44%) |
Aug 16, 2005 | 16.62 | 17.42 | 16.60 | 17.30 | 15,477,426 | +1.44(+9.09%) |
Aug 15, 2005 | 15.87 | 16.03 | 15.83 | 15.86 | 3,687,852 | +0.03(+0.21%) |
Aug 12, 2005 | 15.89 | 15.97 | 15.82 | 15.83 | 2,524,669 | -0.13(-0.80%) |
Aug 11, 2005 | 15.86 | 16.03 | 15.81 | 15.95 | 2,346,172 | +0.10(+0.62%) |
Aug 10, 2005 | 15.99 | 15.99 | 15.82 | 15.86 | 3,690,917 | -0.08(-0.53%) |
Aug 09, 2005 | 16.05 | 16.08 | 15.87 | 15.94 | 3,938,268 | -0.13(-0.82%) |
Aug 08, 2005 | 16.23 | 16.29 | 15.99 | 16.07 | 2,595,172 | -0.17(-1.04%) |
Aug 05, 2005 | 16.53 | 16.61 | 16.14 | 16.24 | 2,466,899 | -0.27(-1.62%) |
Aug 04, 2005 | 16.67 | 16.70 | 16.41 | 16.51 | 1,698,675 | -0.17(-1.02%) |
Aug 03, 2005 | 16.57 | 16.76 | 16.50 | 16.68 | 3,570,661 | +0.15(+0.92%) |
Aug 02, 2005 | 16.41 | 16.55 | 16.37 | 16.53 | 2,122,637 | +0.08(+0.52%) |