Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.66 | 18.88 | 18.56 | 18.88 | 360,445 | +0.37(+1.99%) |
Oct 28, 2005 | 17.90 | 18.65 | 17.90 | 18.51 | 543,976 | +0.65(+3.62%) |
Oct 27, 2005 | 18.08 | 18.16 | 17.73 | 17.86 | 377,993 | -0.22(-1.23%) |
Oct 26, 2005 | 18.23 | 18.40 | 18.01 | 18.08 | 174,325 | -0.22(-1.18%) |
Oct 25, 2005 | 18.29 | 18.51 | 18.15 | 18.30 | 140,812 | +0.01(+0.04%) |
Oct 24, 2005 | 17.95 | 18.33 | 17.94 | 18.29 | 247,680 | +0.35(+1.94%) |
Oct 21, 2005 | 17.69 | 18.03 | 17.69 | 17.94 | 326,069 | +0.29(+1.65%) |
Oct 20, 2005 | 17.81 | 18.07 | 17.56 | 17.65 | 234,304 | -0.28(-1.55%) |
Oct 19, 2005 | 17.65 | 17.99 | 17.59 | 17.93 | 344,192 | +0.16(+0.90%) |
Oct 18, 2005 | 17.83 | 18.03 | 17.77 | 17.77 | 368,644 | -0.17(-0.97%) |
Oct 17, 2005 | 17.87 | 18.09 | 17.84 | 17.94 | 254,584 | +0.07(+0.39%) |
Oct 14, 2005 | 17.77 | 17.98 | 17.67 | 17.87 | 340,453 | +0.11(+0.63%) |
Oct 13, 2005 | 18.13 | 18.15 | 17.38 | 17.76 | 612,729 | -0.42(-2.29%) |
Oct 12, 2005 | 18.53 | 18.67 | 18.13 | 18.18 | 278,748 | -0.39(-2.10%) |
Oct 11, 2005 | 18.70 | 18.84 | 18.56 | 18.57 | 200,359 | -0.13(-0.71%) |
Oct 10, 2005 | 19.36 | 19.50 | 18.56 | 18.70 | 293,275 | -0.14(-0.74%) |
Oct 07, 2005 | 18.65 | 18.97 | 18.51 | 18.84 | 210,284 | +0.10(+0.56%) |
Oct 06, 2005 | 18.93 | 19.15 | 18.60 | 18.74 | 485,005 | -0.19(-1.03%) |
Oct 05, 2005 | 19.61 | 19.67 | 18.93 | 18.93 | 183,674 | -0.66(-3.37%) |
Oct 04, 2005 | 19.86 | 19.99 | 19.59 | 19.59 | 199,496 | -0.29(-1.43%) |
Oct 03, 2005 | 19.63 | 19.88 | 19.61 | 19.88 | 214,023 | +0.17(+0.85%) |
Sep 30, 2005 | 19.75 | 19.77 | 19.58 | 19.71 | 153,182 | -0.13(-0.63%) |
Sep 29, 2005 | 19.37 | 19.84 | 19.15 | 19.84 | 243,077 | +0.42(+2.15%) |
Sep 28, 2005 | 19.43 | 19.57 | 19.23 | 19.42 | 158,647 | +0.00(+0.00%) |
Sep 27, 2005 | 19.52 | 19.55 | 19.16 | 19.42 | 215,030 | -0.01(-0.07%) |
Sep 26, 2005 | 19.31 | 19.44 | 19.27 | 19.43 | 207,407 | +0.12(+0.61%) |
Sep 23, 2005 | 19.31 | 19.43 | 19.11 | 19.31 | 146,422 | +0.06(+0.29%) |
Sep 22, 2005 | 19.29 | 19.33 | 19.09 | 19.26 | 193,167 | -0.07(-0.36%) |
Sep 21, 2005 | 19.75 | 19.75 | 19.25 | 19.33 | 285,940 | -0.43(-2.18%) |
Sep 20, 2005 | 19.72 | 19.81 | 19.56 | 19.76 | 300,035 | +0.06(+0.28%) |
Sep 19, 2005 | 19.74 | 19.86 | 19.47 | 19.70 | 203,523 | -0.18(-0.91%) |
Sep 16, 2005 | 19.76 | 19.88 | 19.68 | 19.88 | 426,321 | +0.13(+0.63%) |
Sep 15, 2005 | 19.71 | 19.88 | 19.66 | 19.76 | 219,920 | -0.01(-0.04%) |
Sep 14, 2005 | 19.61 | 19.79 | 19.48 | 19.77 | 259,331 | +0.15(+0.78%) |
Sep 13, 2005 | 19.75 | 19.75 | 19.56 | 19.61 | 160,517 | -0.17(-0.84%) |
Sep 12, 2005 | 19.72 | 19.83 | 19.47 | 19.78 | 135,203 | -0.03(-0.14%) |
Sep 09, 2005 | 19.61 | 19.81 | 19.57 | 19.81 | 134,196 | +0.24(+1.24%) |
Sep 08, 2005 | 19.61 | 19.72 | 19.52 | 19.56 | 164,688 | -0.04(-0.21%) |
Sep 07, 2005 | 19.56 | 19.65 | 19.48 | 19.61 | 96,655 | +0.03(+0.18%) |
Sep 06, 2005 | 19.54 | 19.65 | 19.40 | 19.57 | 160,661 | +0.08(+0.43%) |
Sep 02, 2005 | 19.62 | 19.68 | 19.44 | 19.49 | 134,915 | -0.24(-1.20%) |
Sep 01, 2005 | 19.43 | 19.72 | 19.26 | 19.72 | 268,104 | +0.26(+1.32%) |
Aug 31, 2005 | 19.23 | 19.47 | 18.98 | 19.47 | 183,387 | +0.34(+1.78%) |
Aug 30, 2005 | 19.19 | 19.22 | 18.96 | 19.13 | 133,908 | -0.12(-0.61%) |
Aug 29, 2005 | 18.89 | 19.24 | 18.82 | 19.24 | 186,839 | +0.15(+0.80%) |
Aug 26, 2005 | 19.20 | 19.20 | 18.91 | 19.09 | 132,470 | -0.12(-0.62%) |
Aug 25, 2005 | 18.99 | 19.22 | 18.99 | 19.21 | 135,778 | +0.22(+1.14%) |
Aug 24, 2005 | 19.03 | 19.20 | 18.95 | 18.99 | 147,572 | -0.03(-0.18%) |
Aug 23, 2005 | 19.12 | 19.15 | 18.90 | 19.03 | 149,154 | -0.09(-0.47%) |
Aug 22, 2005 | 18.99 | 19.26 | 18.92 | 19.12 | 177,202 | +0.17(+0.92%) |
Aug 19, 2005 | 18.83 | 18.97 | 18.77 | 18.95 | 112,909 | +0.17(+0.89%) |
Aug 18, 2005 | 18.73 | 18.89 | 18.57 | 18.78 | 453,074 | +0.05(+0.26%) |
Aug 17, 2005 | 18.70 | 18.79 | 18.42 | 18.73 | 245,666 | +0.03(+0.19%) |
Aug 16, 2005 | 19.12 | 19.13 | 18.67 | 18.70 | 393,671 | -0.51(-2.68%) |
Aug 15, 2005 | 19.15 | 19.27 | 19.06 | 19.21 | 141,963 | +0.07(+0.36%) |
Aug 12, 2005 | 19.31 | 19.32 | 18.83 | 19.14 | 255,591 | -0.17(-0.86%) |
Aug 11, 2005 | 18.95 | 19.33 | 18.91 | 19.31 | 261,344 | +0.28(+1.46%) |
Aug 10, 2005 | 19.29 | 19.39 | 18.91 | 19.03 | 207,695 | -0.30(-1.55%) |
Aug 09, 2005 | 19.21 | 19.42 | 19.21 | 19.33 | 198,489 | +0.16(+0.83%) |
Aug 08, 2005 | 19.52 | 19.62 | 19.16 | 19.17 | 470,334 | -0.40(-2.06%) |
Aug 05, 2005 | 19.95 | 20.12 | 19.56 | 19.57 | 275,871 | -0.41(-2.05%) |
Aug 04, 2005 | 20.08 | 20.12 | 19.78 | 19.98 | 316,289 | -0.17(-0.83%) |
Aug 03, 2005 | 20.02 | 20.37 | 20.02 | 20.15 | 169,147 | +0.07(+0.35%) |
Aug 02, 2005 | 20.07 | 20.16 | 20.00 | 20.08 | 273,426 | +0.02(+0.10%) |