Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.44 | 17.52 | 17.32 | 17.35 | 243,743 | -0.07(-0.38%) |
Oct 28, 2005 | 17.42 | 17.67 | 17.40 | 17.42 | 275,575 | -0.01(-0.04%) |
Oct 27, 2005 | 17.78 | 17.80 | 17.35 | 17.42 | 982,248 | -0.31(-1.75%) |
Oct 26, 2005 | 17.81 | 18.08 | 17.61 | 17.73 | 443,679 | +0.32(+1.86%) |
Oct 25, 2005 | 17.45 | 17.57 | 17.33 | 17.41 | 115,959 | -0.08(-0.45%) |
Oct 24, 2005 | 17.55 | 17.61 | 17.33 | 17.49 | 199,329 | +0.07(+0.42%) |
Oct 21, 2005 | 17.25 | 17.45 | 17.25 | 17.42 | 55,024 | +0.26(+1.54%) |
Oct 20, 2005 | 17.63 | 17.83 | 17.09 | 17.15 | 254,808 | -0.45(-2.55%) |
Oct 19, 2005 | 17.59 | 17.61 | 17.12 | 17.60 | 127,480 | +0.01(+0.04%) |
Oct 18, 2005 | 17.27 | 17.61 | 17.19 | 17.59 | 221,005 | +0.39(+2.26%) |
Oct 17, 2005 | 17.17 | 17.66 | 16.99 | 17.21 | 1,069,862 | +0.20(+1.20%) |
Oct 14, 2005 | 17.33 | 17.48 | 16.72 | 17.00 | 227,069 | -0.30(-1.72%) |
Oct 13, 2005 | 17.63 | 17.64 | 16.83 | 17.30 | 175,834 | -0.37(-2.09%) |
Oct 12, 2005 | 18.18 | 18.29 | 17.50 | 17.67 | 88,978 | -0.40(-2.23%) |
Oct 11, 2005 | 17.98 | 18.34 | 17.83 | 18.07 | 1,314,363 | +0.09(+0.51%) |
Oct 10, 2005 | 19.63 | 18.89 | 17.87 | 17.98 | 286,640 | -0.36(-1.98%) |
Oct 07, 2005 | 18.12 | 18.57 | 17.75 | 18.34 | 361,067 | +0.39(+2.17%) |
Oct 06, 2005 | 19.71 | 19.91 | 17.68 | 17.95 | 570,249 | -1.76(-8.94%) |
Oct 05, 2005 | 19.82 | 20.06 | 19.71 | 19.71 | 186,293 | -0.09(-0.43%) |
Oct 04, 2005 | 19.69 | 19.84 | 19.66 | 19.80 | 161,737 | +0.20(+1.01%) |
Oct 03, 2005 | 18.93 | 19.69 | 18.93 | 19.60 | 171,438 | +0.75(+3.99%) |
Sep 30, 2005 | 18.56 | 18.98 | 18.56 | 18.85 | 297,403 | +0.45(+2.44%) |
Sep 29, 2005 | 18.44 | 18.52 | 18.33 | 18.40 | 51,689 | +0.01(+0.04%) |
Sep 28, 2005 | 18.60 | 18.67 | 18.25 | 18.39 | 153,703 | -0.05(-0.25%) |
Sep 27, 2005 | 18.57 | 18.60 | 18.16 | 18.44 | 174,470 | +0.44(+2.42%) |
Sep 26, 2005 | 17.55 | 18.04 | 17.44 | 18.00 | 251,322 | +0.84(+4.88%) |
Sep 23, 2005 | 17.17 | 17.25 | 17.02 | 17.17 | 105,652 | +0.01(+0.08%) |
Sep 22, 2005 | 17.44 | 17.65 | 16.86 | 17.15 | 145,215 | -0.13(-0.73%) |
Sep 21, 2005 | 17.09 | 17.55 | 16.99 | 17.28 | 192,508 | +0.35(+2.07%) |
Sep 20, 2005 | 16.24 | 16.98 | 16.24 | 16.93 | 201,300 | +0.77(+4.73%) |
Sep 19, 2005 | 16.03 | 16.16 | 16.02 | 16.16 | 97,618 | +0.23(+1.45%) |
Sep 16, 2005 | 16.03 | 16.04 | 15.81 | 15.93 | 55,175 | -0.01(-0.04%) |
Sep 15, 2005 | 15.96 | 15.97 | 15.73 | 15.94 | 41,381 | +0.01(+0.04%) |
Sep 14, 2005 | 15.80 | 15.96 | 15.80 | 15.93 | 53,659 | +0.09(+0.54%) |
Sep 13, 2005 | 15.75 | 15.90 | 15.75 | 15.85 | 49,264 | +0.09(+0.59%) |
Sep 12, 2005 | 15.65 | 15.83 | 15.64 | 15.75 | 75,487 | +0.03(+0.21%) |
Sep 09, 2005 | 15.73 | 15.80 | 15.52 | 15.72 | 115,202 | +0.02(+0.13%) |
Sep 08, 2005 | 15.76 | 15.80 | 15.55 | 15.70 | 74,274 | +0.04(+0.25%) |
Sep 07, 2005 | 15.70 | 15.73 | 15.58 | 15.66 | 157,948 | +0.09(+0.59%) |
Sep 06, 2005 | 14.81 | 15.64 | 14.81 | 15.57 | 155,674 | +0.82(+5.59%) |
Sep 02, 2005 | 14.73 | 14.84 | 14.65 | 14.74 | 88,220 | +0.07(+0.49%) |
Sep 01, 2005 | 14.68 | 14.71 | 14.58 | 14.67 | 101,408 | +0.03(+0.18%) |
Aug 31, 2005 | 14.44 | 14.68 | 14.32 | 14.65 | 67,908 | +0.26(+1.79%) |
Aug 30, 2005 | 14.59 | 14.59 | 14.38 | 14.39 | 35,470 | -0.17(-1.18%) |
Aug 29, 2005 | 14.45 | 14.71 | 14.45 | 14.56 | 46,080 | +0.09(+0.59%) |
Aug 26, 2005 | 14.50 | 14.54 | 14.39 | 14.47 | 20,160 | +0.03(+0.18%) |
Aug 25, 2005 | 14.39 | 14.69 | 14.39 | 14.45 | 30,013 | +0.10(+0.69%) |
Aug 24, 2005 | 14.28 | 14.44 | 14.26 | 14.35 | 39,108 | +0.14(+0.97%) |
Aug 23, 2005 | 14.12 | 14.31 | 13.95 | 14.21 | 47,445 | +0.21(+1.51%) |
Aug 22, 2005 | 13.92 | 14.18 | 13.85 | 14.00 | 71,243 | +0.18(+1.29%) |
Aug 19, 2005 | 14.08 | 14.19 | 13.59 | 13.82 | 87,765 | -0.30(-2.10%) |
Aug 18, 2005 | 14.14 | 14.28 | 14.12 | 14.12 | 121,720 | -0.09(-0.60%) |
Aug 17, 2005 | 14.29 | 14.32 | 14.18 | 14.20 | 13,036 | -0.09(-0.60%) |
Aug 16, 2005 | 14.27 | 14.38 | 14.18 | 14.29 | 33,196 | +0.07(+0.51%) |
Aug 15, 2005 | 14.23 | 14.29 | 14.03 | 14.22 | 40,623 | -0.05(-0.32%) |
Aug 12, 2005 | 14.22 | 14.41 | 14.06 | 14.26 | 37,440 | +0.11(+0.79%) |
Aug 11, 2005 | 13.85 | 14.18 | 13.85 | 14.15 | 31,528 | +0.36(+2.63%) |
Aug 10, 2005 | 14.32 | 14.32 | 13.79 | 13.79 | 30,922 | -0.52(-3.64%) |
Aug 09, 2005 | 14.26 | 14.38 | 14.26 | 14.31 | 65,483 | +0.02(+0.14%) |
Aug 08, 2005 | 14.12 | 14.32 | 14.11 | 14.29 | 21,827 | +0.17(+1.21%) |
Aug 05, 2005 | 14.10 | 14.32 | 14.08 | 14.12 | 36,076 | -0.01(-0.05%) |
Aug 04, 2005 | 14.15 | 14.20 | 14.03 | 14.12 | 27,133 | -0.03(-0.23%) |
Aug 03, 2005 | 14.18 | 14.27 | 14.12 | 14.16 | 19,554 | +0.03(+0.23%) |
Aug 02, 2005 | 14.32 | 14.38 | 14.05 | 14.12 | 56,994 | -0.16(-1.11%) |