Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.01 | 19.46 | 18.97 | 18.98 | 464,974 | +0.07(+0.36%) |
Oct 28, 2005 | 18.80 | 19.11 | 18.55 | 18.91 | 379,925 | +0.24(+1.29%) |
Oct 27, 2005 | 18.93 | 19.27 | 18.58 | 18.67 | 356,857 | -0.18(-0.96%) |
Oct 26, 2005 | 18.97 | 19.27 | 18.75 | 18.85 | 681,441 | -0.29(-1.52%) |
Oct 25, 2005 | 18.54 | 19.96 | 18.02 | 19.14 | 950,337 | +1.12(+6.19%) |
Oct 24, 2005 | 17.34 | 18.02 | 17.15 | 18.02 | 441,556 | +0.86(+5.00%) |
Oct 21, 2005 | 17.82 | 17.82 | 17.10 | 17.17 | 614,567 | -0.64(-3.61%) |
Oct 20, 2005 | 18.11 | 18.15 | 17.79 | 17.81 | 456,935 | -0.29(-1.61%) |
Oct 19, 2005 | 18.23 | 18.33 | 17.88 | 18.10 | 427,925 | -0.12(-0.66%) |
Oct 18, 2005 | 18.63 | 18.63 | 18.08 | 18.22 | 280,429 | -0.58(-3.10%) |
Oct 17, 2005 | 18.67 | 18.87 | 18.45 | 18.81 | 260,157 | +0.27(+1.43%) |
Oct 14, 2005 | 18.54 | 18.76 | 18.11 | 18.54 | 252,700 | +0.16(+0.89%) |
Oct 13, 2005 | 17.93 | 18.48 | 17.84 | 18.38 | 285,205 | +0.45(+2.54%) |
Oct 12, 2005 | 18.02 | 18.27 | 17.68 | 17.92 | 278,914 | -0.15(-0.81%) |
Oct 11, 2005 | 18.33 | 18.45 | 17.92 | 18.07 | 284,506 | -0.21(-1.17%) |
Oct 10, 2005 | 18.26 | 18.45 | 17.98 | 18.28 | 266,448 | -0.06(-0.33%) |
Oct 07, 2005 | 18.63 | 18.71 | 18.15 | 18.34 | 225,788 | -0.17(-0.93%) |
Oct 06, 2005 | 18.57 | 18.87 | 18.29 | 18.51 | 255,497 | -0.05(-0.28%) |
Oct 05, 2005 | 18.91 | 18.93 | 18.57 | 18.57 | 279,380 | -0.34(-1.82%) |
Oct 04, 2005 | 19.07 | 19.21 | 18.90 | 18.91 | 214,836 | -0.15(-0.77%) |
Oct 03, 2005 | 19.03 | 19.18 | 18.84 | 19.05 | 306,293 | -0.02(-0.09%) |
Sep 30, 2005 | 19.14 | 19.20 | 18.81 | 19.07 | 326,099 | -0.07(-0.36%) |
Sep 29, 2005 | 18.67 | 19.20 | 18.44 | 19.14 | 190,603 | +0.52(+2.76%) |
Sep 28, 2005 | 19.12 | 19.12 | 18.52 | 18.63 | 159,962 | -0.49(-2.56%) |
Sep 27, 2005 | 19.47 | 19.48 | 19.05 | 19.11 | 230,215 | -0.37(-1.89%) |
Sep 26, 2005 | 19.14 | 19.65 | 19.14 | 19.48 | 238,254 | +0.40(+2.11%) |
Sep 23, 2005 | 19.08 | 19.28 | 18.57 | 19.08 | 159,379 | +0.28(+1.51%) |
Sep 22, 2005 | 18.63 | 18.86 | 18.44 | 18.80 | 212,739 | +0.13(+0.69%) |
Sep 21, 2005 | 19.40 | 19.38 | 18.51 | 18.67 | 298,371 | -0.70(-3.63%) |
Sep 20, 2005 | 19.66 | 19.79 | 19.31 | 19.37 | 252,933 | -0.21(-1.10%) |
Sep 19, 2005 | 19.40 | 19.60 | 19.23 | 19.59 | 314,914 | +0.24(+1.24%) |
Sep 16, 2005 | 19.24 | 19.59 | 19.17 | 19.35 | 660,703 | +0.14(+0.71%) |
Sep 15, 2005 | 19.31 | 19.42 | 19.18 | 19.21 | 226,836 | -0.12(-0.62%) |
Sep 14, 2005 | 19.54 | 19.62 | 19.31 | 19.33 | 230,797 | -0.12(-0.62%) |
Sep 13, 2005 | 19.66 | 19.68 | 19.26 | 19.45 | 303,497 | -0.30(-1.52%) |
Sep 12, 2005 | 19.83 | 19.84 | 19.66 | 19.75 | 389,595 | -0.25(-1.24%) |
Sep 09, 2005 | 20.13 | 20.20 | 19.92 | 20.00 | 259,574 | -0.03(-0.17%) |
Sep 08, 2005 | 20.13 | 20.13 | 19.93 | 20.03 | 101,359 | -0.19(-0.93%) |
Sep 07, 2005 | 20.20 | 20.22 | 19.90 | 20.22 | 239,885 | -0.07(-0.34%) |
Sep 06, 2005 | 19.91 | 20.35 | 19.87 | 20.29 | 150,059 | +0.47(+2.38%) |
Sep 02, 2005 | 20.04 | 20.18 | 19.75 | 19.82 | 135,030 | -0.21(-1.03%) |
Sep 01, 2005 | 20.13 | 20.19 | 19.81 | 20.02 | 266,798 | -0.10(-0.51%) |
Aug 31, 2005 | 19.77 | 20.14 | 19.71 | 20.13 | 134,680 | +0.33(+1.69%) |
Aug 30, 2005 | 19.98 | 20.04 | 19.66 | 19.79 | 147,845 | -0.19(-0.95%) |
Aug 29, 2005 | 19.70 | 19.99 | 19.66 | 19.98 | 84,583 | +0.03(+0.13%) |
Aug 26, 2005 | 20.10 | 20.15 | 19.86 | 19.96 | 161,243 | -0.09(-0.43%) |
Aug 25, 2005 | 20.13 | 20.17 | 19.92 | 20.04 | 219,962 | -0.13(-0.64%) |
Aug 24, 2005 | 20.17 | 20.49 | 19.91 | 20.17 | 242,797 | -0.07(-0.34%) |
Aug 23, 2005 | 20.00 | 20.43 | 20.00 | 20.24 | 268,429 | +0.24(+1.20%) |
Aug 22, 2005 | 20.03 | 20.13 | 19.81 | 20.00 | 291,147 | +0.09(+0.47%) |
Aug 19, 2005 | 19.75 | 20.01 | 19.70 | 19.90 | 290,681 | +0.22(+1.13%) |
Aug 18, 2005 | 19.57 | 19.85 | 19.49 | 19.68 | 220,195 | -0.23(-1.16%) |
Aug 17, 2005 | 20.08 | 20.13 | 19.85 | 19.91 | 155,651 | -0.21(-1.02%) |
Aug 16, 2005 | 20.34 | 20.34 | 20.06 | 20.12 | 304,196 | -0.27(-1.31%) |
Aug 15, 2005 | 19.96 | 20.70 | 19.78 | 20.39 | 430,721 | +0.47(+2.37%) |
Aug 12, 2005 | 20.35 | 20.35 | 19.82 | 19.91 | 210,758 | -0.59(-2.89%) |
Aug 11, 2005 | 20.55 | 20.60 | 20.32 | 20.51 | 186,292 | -0.22(-1.08%) |
Aug 10, 2005 | 20.69 | 20.94 | 20.59 | 20.73 | 292,778 | +0.03(+0.12%) |
Aug 09, 2005 | 20.34 | 20.93 | 20.34 | 20.70 | 310,720 | +0.45(+2.20%) |
Aug 08, 2005 | 20.23 | 20.46 | 20.14 | 20.26 | 324,235 | +0.03(+0.13%) |
Aug 05, 2005 | 20.33 | 20.47 | 20.10 | 20.23 | 328,429 | -0.03(-0.13%) |
Aug 04, 2005 | 20.50 | 20.53 | 20.16 | 20.26 | 251,768 | -0.30(-1.46%) |
Aug 03, 2005 | 20.78 | 20.81 | 20.48 | 20.56 | 202,020 | -0.36(-1.72%) |
Aug 02, 2005 | 20.16 | 20.95 | 20.07 | 20.92 | 327,847 | +0.76(+3.75%) |