Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.26 | 17.92 | 17.26 | 17.85 | 2,701,964 | +0.62(+3.61%) |
Oct 28, 2005 | 16.97 | 17.30 | 16.93 | 17.23 | 2,031,161 | +0.43(+2.56%) |
Oct 27, 2005 | 17.24 | 17.26 | 16.68 | 16.80 | 2,423,524 | -0.50(-2.88%) |
Oct 26, 2005 | 17.05 | 17.47 | 16.99 | 17.30 | 1,590,504 | +0.06(+0.33%) |
Oct 25, 2005 | 17.51 | 17.61 | 17.11 | 17.24 | 2,193,378 | -0.17(-0.97%) |
Oct 24, 2005 | 17.08 | 17.41 | 16.97 | 17.41 | 4,034,902 | +0.54(+3.22%) |
Oct 21, 2005 | 16.68 | 16.93 | 16.40 | 16.87 | 2,670,476 | +0.46(+2.83%) |
Oct 20, 2005 | 17.33 | 17.41 | 16.28 | 16.40 | 4,093,987 | -0.92(-5.32%) |
Oct 19, 2005 | 17.24 | 17.35 | 16.53 | 17.33 | 4,838,734 | +0.24(+1.39%) |
Oct 18, 2005 | 17.80 | 17.81 | 16.98 | 17.09 | 1,709,203 | -0.50(-2.86%) |
Oct 17, 2005 | 17.52 | 17.73 | 17.46 | 17.59 | 2,156,936 | +0.31(+1.80%) |
Oct 14, 2005 | 17.33 | 17.41 | 16.73 | 17.28 | 3,889,137 | +0.01(+0.07%) |
Oct 13, 2005 | 16.96 | 17.30 | 16.71 | 17.27 | 4,948,589 | +0.02(+0.10%) |
Oct 12, 2005 | 17.94 | 17.98 | 17.12 | 17.25 | 4,431,865 | -0.63(-3.54%) |
Oct 11, 2005 | 17.90 | 18.08 | 17.76 | 17.89 | 4,493,780 | +0.22(+1.25%) |
Oct 10, 2005 | 17.76 | 17.95 | 17.30 | 17.67 | 2,762,818 | +0.14(+0.81%) |
Oct 07, 2005 | 17.08 | 17.73 | 17.08 | 17.52 | 5,121,420 | +0.76(+4.55%) |
Oct 06, 2005 | 17.21 | 17.38 | 16.53 | 16.76 | 6,101,444 | -0.88(-5.00%) |
Oct 05, 2005 | 18.20 | 18.23 | 17.24 | 17.64 | 4,220,647 | -0.79(-4.26%) |
Oct 04, 2005 | 18.99 | 19.08 | 18.43 | 18.43 | 3,147,751 | -0.63(-3.32%) |
Oct 03, 2005 | 18.85 | 19.14 | 18.85 | 19.06 | 1,812,159 | +0.23(+1.20%) |
Sep 30, 2005 | 18.89 | 18.93 | 18.71 | 18.84 | 1,646,758 | -0.07(-0.39%) |
Sep 29, 2005 | 18.88 | 18.99 | 18.56 | 18.91 | 2,902,568 | +0.11(+0.57%) |
Sep 28, 2005 | 18.46 | 18.94 | 18.46 | 18.80 | 3,641,655 | +0.49(+2.65%) |
Sep 27, 2005 | 18.38 | 18.51 | 18.16 | 18.32 | 3,711,353 | -0.23(-1.22%) |
Sep 26, 2005 | 18.36 | 18.58 | 18.20 | 18.54 | 2,560,091 | +0.11(+0.61%) |
Sep 23, 2005 | 18.43 | 18.45 | 18.18 | 18.43 | 2,113,950 | +0.26(+1.43%) |
Sep 22, 2005 | 18.29 | 18.29 | 17.89 | 18.17 | 2,471,995 | -0.12(-0.65%) |
Sep 21, 2005 | 17.75 | 18.37 | 17.70 | 18.29 | 2,395,220 | +0.75(+4.29%) |
Sep 20, 2005 | 17.71 | 17.77 | 17.52 | 17.54 | 1,704,604 | -0.03(-0.16%) |
Sep 19, 2005 | 17.39 | 17.65 | 17.36 | 17.56 | 1,538,495 | +0.12(+0.71%) |
Sep 16, 2005 | 17.30 | 17.44 | 17.21 | 17.44 | 1,850,723 | +0.30(+1.75%) |
Sep 15, 2005 | 17.02 | 17.22 | 17.02 | 17.14 | 188,574 | +0.37(+2.23%) |
Sep 14, 2005 | 16.72 | 16.77 | 16.62 | 16.77 | 1,662,325 | +0.16(+0.95%) |
Sep 13, 2005 | 16.91 | 16.93 | 16.59 | 16.61 | 1,497,278 | -0.31(-1.84%) |
Sep 12, 2005 | 16.99 | 17.05 | 16.82 | 16.92 | 2,299,517 | -0.08(-0.47%) |
Sep 09, 2005 | 16.66 | 17.05 | 16.12 | 17.00 | 893,342 | +0.36(+2.17%) |
Sep 08, 2005 | 16.58 | 16.70 | 16.55 | 16.64 | 1,078,910 | +0.06(+0.38%) |
Sep 07, 2005 | 16.56 | 16.68 | 16.51 | 16.57 | 1,660,202 | -0.05(-0.27%) |
Sep 06, 2005 | 16.45 | 16.62 | 16.31 | 16.62 | 2,410,787 | +0.37(+2.26%) |
Sep 02, 2005 | 16.11 | 16.28 | 16.06 | 16.25 | 3,302,715 | +0.31(+1.95%) |
Sep 01, 2005 | 15.87 | 16.11 | 15.55 | 15.94 | 2,210,714 | +0.06(+0.39%) |
Aug 31, 2005 | 15.60 | 15.90 | 15.60 | 15.88 | 2,507,374 | +0.44(+2.82%) |
Aug 30, 2005 | 15.46 | 15.51 | 15.30 | 15.44 | 1,262,709 | +0.12(+0.77%) |
Aug 29, 2005 | 15.06 | 15.39 | 15.03 | 15.33 | 1,244,311 | +0.25(+1.65%) |
Aug 26, 2005 | 15.27 | 15.28 | 14.91 | 15.08 | 2,514,804 | -0.21(-1.37%) |
Aug 25, 2005 | 15.25 | 15.31 | 14.87 | 15.29 | 1,322,678 | +0.53(+3.56%) |
Aug 24, 2005 | 14.75 | 14.97 | 14.72 | 14.76 | 2,650,663 | -0.19(-1.25%) |
Aug 23, 2005 | 15.09 | 15.11 | 14.83 | 14.95 | 1,192,480 | -0.33(-2.15%) |
Aug 22, 2005 | 14.97 | 15.33 | 14.97 | 15.27 | 1,825,603 | +0.67(+4.57%) |
Aug 19, 2005 | 15.13 | 15.21 | 14.19 | 14.61 | 4,227,369 | -0.47(-3.11%) |
Aug 18, 2005 | 15.43 | 15.46 | 15.03 | 15.08 | 1,802,076 | -0.38(-2.49%) |
Aug 17, 2005 | 15.53 | 15.53 | 15.40 | 15.46 | 1,063,343 | +0.11(+0.74%) |
Aug 16, 2005 | 15.92 | 15.92 | 15.30 | 15.35 | 2,662,515 | -0.32(-2.06%) |
Aug 15, 2005 | 15.56 | 15.78 | 15.41 | 15.67 | 789,856 | +0.40(+2.59%) |
Aug 12, 2005 | 14.87 | 15.32 | 14.76 | 15.27 | 1,770,941 | -0.03(-0.18%) |
Aug 11, 2005 | 15.87 | 15.98 | 15.13 | 15.30 | 5,114,344 | -0.55(-3.49%) |
Aug 10, 2005 | 15.95 | 16.12 | 15.78 | 15.86 | 2,374,700 | +0.13(+0.83%) |
Aug 09, 2005 | 15.30 | 15.74 | 15.26 | 15.73 | 1,412,189 | +0.52(+3.42%) |
Aug 08, 2005 | 15.29 | 15.42 | 14.70 | 15.21 | 621,448 | +0.11(+0.71%) |
Aug 05, 2005 | 15.38 | 15.38 | 15.01 | 15.10 | 763,675 | -0.02(-0.15%) |
Aug 04, 2005 | 15.34 | 15.41 | 15.10 | 15.12 | 1,985,521 | -0.14(-0.89%) |
Aug 03, 2005 | 15.43 | 15.50 | 15.21 | 15.26 | 3,092,205 | +0.15(+1.01%) |
Aug 02, 2005 | 14.87 | 15.13 | 14.84 | 15.10 | 2,317,561 | +0.45(+3.05%) |