Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.80 | 16.95 | 16.66 | 16.88 | 6,326,777 | +0.05(+0.29%) |
Oct 28, 2005 | 15.93 | 17.28 | 15.93 | 16.83 | 5,897,591 | +0.73(+4.52%) |
Oct 27, 2005 | 16.38 | 16.53 | 16.10 | 16.11 | 2,644,554 | -0.25(-1.52%) |
Oct 26, 2005 | 16.67 | 16.83 | 16.35 | 16.35 | 3,637,182 | -0.26(-1.54%) |
Oct 25, 2005 | 16.62 | 16.75 | 16.39 | 16.61 | 2,341,972 | -0.10(-0.58%) |
Oct 24, 2005 | 16.48 | 16.71 | 16.45 | 16.71 | 3,066,666 | +0.24(+1.43%) |
Oct 21, 2005 | 17.01 | 17.01 | 16.24 | 16.47 | 4,120,215 | +0.02(+0.13%) |
Oct 20, 2005 | 16.95 | 16.99 | 16.35 | 16.45 | 4,595,452 | -0.54(-3.18%) |
Oct 19, 2005 | 16.92 | 17.03 | 16.72 | 16.99 | 4,555,031 | +0.08(+0.45%) |
Oct 18, 2005 | 17.05 | 17.21 | 16.88 | 16.92 | 5,761,602 | +0.00(+0.00%) |
Oct 17, 2005 | 16.94 | 16.98 | 16.80 | 16.92 | 4,707,621 | +0.02(+0.12%) |
Oct 14, 2005 | 16.62 | 16.94 | 16.51 | 16.90 | 3,530,354 | +0.38(+2.31%) |
Oct 13, 2005 | 16.51 | 16.58 | 16.33 | 16.51 | 4,423,951 | +0.03(+0.17%) |
Oct 12, 2005 | 16.60 | 16.71 | 16.43 | 16.49 | 3,731,017 | -0.15(-0.87%) |
Oct 11, 2005 | 16.65 | 16.74 | 16.51 | 16.63 | 4,647,566 | +0.09(+0.54%) |
Oct 10, 2005 | 16.97 | 16.98 | 16.53 | 16.54 | 3,810,127 | -0.43(-2.53%) |
Oct 07, 2005 | 16.83 | 17.08 | 16.83 | 16.97 | 5,336,025 | +0.15(+0.91%) |
Oct 06, 2005 | 17.07 | 17.11 | 16.76 | 16.82 | 6,593,412 | -0.08(-0.45%) |
Oct 05, 2005 | 17.25 | 17.32 | 16.87 | 16.90 | 3,779,811 | -0.42(-2.44%) |
Oct 04, 2005 | 17.18 | 17.55 | 17.16 | 17.32 | 6,379,757 | +0.17(+1.01%) |
Oct 03, 2005 | 17.08 | 17.20 | 16.83 | 17.14 | 4,551,855 | +0.06(+0.37%) |
Sep 30, 2005 | 16.85 | 17.14 | 16.78 | 17.08 | 4,703,145 | +0.32(+1.90%) |
Sep 29, 2005 | 16.61 | 16.83 | 16.54 | 16.76 | 4,192,251 | +0.21(+1.26%) |
Sep 28, 2005 | 16.36 | 16.62 | 16.38 | 16.56 | 4,826,719 | +0.20(+1.23%) |
Sep 27, 2005 | 16.23 | 16.50 | 16.21 | 16.35 | 6,874,050 | +0.62(+3.96%) |
Sep 26, 2005 | 15.78 | 15.97 | 15.64 | 15.73 | 3,779,811 | -0.05(-0.31%) |
Sep 23, 2005 | 15.86 | 15.99 | 15.51 | 15.78 | 4,845,630 | +0.22(+1.42%) |
Sep 22, 2005 | 15.29 | 15.57 | 15.25 | 15.56 | 3,524,147 | +0.19(+1.26%) |
Sep 21, 2005 | 15.21 | 15.48 | 14.96 | 15.36 | 4,472,745 | -0.15(-0.94%) |
Sep 20, 2005 | 15.76 | 15.81 | 15.47 | 15.51 | 3,234,269 | -0.19(-1.19%) |
Sep 19, 2005 | 16.03 | 16.02 | 15.59 | 15.70 | 5,279,003 | -0.33(-2.07%) |
Sep 16, 2005 | 16.19 | 16.35 | 16.00 | 16.03 | 7,653,024 | -0.01(-0.09%) |
Sep 15, 2005 | 15.90 | 16.15 | 15.88 | 16.04 | 2,325,227 | +0.21(+1.31%) |
Sep 14, 2005 | 15.98 | 16.10 | 15.75 | 15.84 | 3,770,138 | -0.05(-0.31%) |
Sep 13, 2005 | 15.98 | 16.11 | 15.88 | 15.88 | 3,391,912 | -0.33(-2.05%) |
Sep 12, 2005 | 15.76 | 16.28 | 15.76 | 16.22 | 4,711,374 | +0.15(+0.91%) |
Sep 09, 2005 | 16.13 | 16.25 | 16.06 | 16.07 | 3,055,406 | +0.01(+0.09%) |
Sep 08, 2005 | 16.08 | 16.22 | 15.97 | 16.06 | 3,334,312 | -0.01(-0.09%) |
Sep 07, 2005 | 16.46 | 16.52 | 15.95 | 16.07 | 6,369,941 | -0.39(-2.36%) |
Sep 06, 2005 | 16.58 | 16.74 | 16.42 | 16.46 | 4,380,642 | +0.03(+0.21%) |
Sep 02, 2005 | 16.51 | 16.76 | 16.40 | 16.42 | 5,339,634 | +0.16(+0.98%) |
Sep 01, 2005 | 15.65 | 16.42 | 15.63 | 16.26 | 8,197,554 | +0.67(+4.31%) |
Aug 31, 2005 | 15.48 | 15.62 | 15.34 | 15.59 | 5,829,163 | +0.12(+0.76%) |
Aug 30, 2005 | 15.46 | 15.57 | 15.38 | 15.48 | 3,314,967 | -0.07(-0.45%) |
Aug 29, 2005 | 15.58 | 15.63 | 15.44 | 15.54 | 3,219,112 | -0.02(-0.13%) |
Aug 26, 2005 | 15.55 | 15.74 | 15.53 | 15.57 | 4,384,251 | +0.02(+0.13%) |
Aug 25, 2005 | 15.38 | 15.68 | 15.34 | 15.54 | 5,430,149 | +0.25(+1.63%) |
Aug 24, 2005 | 15.52 | 15.54 | 15.22 | 15.29 | 5,144,313 | -0.17(-1.07%) |
Aug 23, 2005 | 15.52 | 15.79 | 15.45 | 15.46 | 9,502,580 | +0.29(+1.92%) |
Aug 22, 2005 | 15.23 | 15.51 | 14.94 | 15.17 | 5,528,748 | +0.62(+4.29%) |
Aug 19, 2005 | 14.50 | 14.57 | 14.34 | 14.55 | 3,073,451 | +0.05(+0.33%) |
Aug 18, 2005 | 14.30 | 14.53 | 14.28 | 14.50 | 2,204,685 | +0.10(+0.72%) |
Aug 17, 2005 | 14.28 | 14.46 | 14.25 | 14.39 | 1,989,009 | +0.08(+0.58%) |
Aug 16, 2005 | 14.56 | 14.62 | 14.30 | 14.31 | 1,512,184 | -0.24(-1.67%) |
Aug 15, 2005 | 14.55 | 14.63 | 14.48 | 14.55 | 2,060,468 | -0.01(-0.09%) |
Aug 12, 2005 | 14.55 | 14.66 | 14.52 | 14.57 | 1,705,628 | -0.06(-0.38%) |
Aug 11, 2005 | 14.62 | 14.71 | 14.51 | 14.62 | 2,764,518 | +0.03(+0.24%) |
Aug 10, 2005 | 14.36 | 14.73 | 14.30 | 14.59 | 5,067,225 | +0.35(+2.43%) |
Aug 09, 2005 | 14.33 | 14.39 | 13.68 | 14.24 | 5,222,990 | -0.08(-0.58%) |
Aug 08, 2005 | 14.40 | 14.48 | 14.27 | 14.33 | 2,835,111 | -0.07(-0.48%) |
Aug 05, 2005 | 14.69 | 14.75 | 14.39 | 14.39 | 4,610,466 | -0.36(-2.44%) |
Aug 04, 2005 | 15.03 | 15.13 | 14.73 | 14.75 | 4,027,679 | -0.32(-2.11%) |
Aug 03, 2005 | 15.12 | 15.24 | 15.02 | 15.07 | 4,083,402 | -0.12(-0.78%) |
Aug 02, 2005 | 15.03 | 15.20 | 15.03 | 15.19 | 5,380,200 | +0.19(+1.25%) |