Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.28 | 18.58 | 18.28 | 18.46 | 879,354 | +0.11(+0.59%) |
Oct 28, 2005 | 18.17 | 18.36 | 18.09 | 18.35 | 1,336,475 | +0.11(+0.59%) |
Oct 27, 2005 | 17.91 | 18.27 | 17.90 | 18.24 | 1,087,288 | +0.13(+0.72%) |
Oct 26, 2005 | 17.95 | 18.39 | 17.84 | 18.11 | 1,214,650 | +0.05(+0.26%) |
Oct 25, 2005 | 18.37 | 18.39 | 17.72 | 18.07 | 1,343,674 | -0.31(-1.67%) |
Oct 24, 2005 | 18.13 | 18.41 | 18.08 | 18.37 | 907,042 | +0.22(+1.21%) |
Oct 21, 2005 | 18.39 | 18.42 | 18.13 | 18.15 | 781,618 | -0.24(-1.32%) |
Oct 20, 2005 | 18.35 | 18.62 | 18.17 | 18.39 | 1,200,529 | -0.03(-0.14%) |
Oct 19, 2005 | 18.20 | 18.53 | 18.13 | 18.42 | 1,551,330 | +0.04(+0.24%) |
Oct 18, 2005 | 17.88 | 18.55 | 17.70 | 18.38 | 2,885,867 | +1.19(+6.94%) |
Oct 17, 2005 | 17.32 | 17.32 | 17.05 | 17.18 | 570,639 | -0.14(-0.79%) |
Oct 14, 2005 | 17.27 | 17.32 | 17.05 | 17.32 | 709,353 | +0.13(+0.76%) |
Oct 13, 2005 | 16.72 | 17.20 | 16.69 | 17.19 | 794,077 | +0.41(+2.43%) |
Oct 12, 2005 | 16.75 | 17.07 | 16.74 | 16.78 | 696,340 | -0.01(-0.04%) |
Oct 11, 2005 | 17.07 | 17.27 | 16.79 | 16.79 | 623,522 | -0.25(-1.48%) |
Oct 10, 2005 | 17.23 | 17.32 | 16.96 | 17.04 | 679,174 | -0.14(-0.82%) |
Oct 07, 2005 | 17.16 | 17.31 | 17.05 | 17.18 | 448,814 | +0.09(+0.55%) |
Oct 06, 2005 | 17.06 | 17.28 | 16.91 | 17.09 | 706,584 | +0.05(+0.32%) |
Oct 05, 2005 | 17.52 | 17.52 | 17.04 | 17.04 | 682,219 | -0.48(-2.76%) |
Oct 04, 2005 | 17.81 | 17.95 | 17.50 | 17.52 | 511,941 | -0.29(-1.60%) |
Oct 03, 2005 | 17.68 | 17.81 | 17.63 | 17.81 | 680,004 | +0.09(+0.53%) |
Sep 30, 2005 | 17.56 | 17.71 | 17.46 | 17.71 | 898,459 | +0.15(+0.84%) |
Sep 29, 2005 | 17.16 | 17.56 | 17.01 | 17.56 | 638,750 | +0.41(+2.40%) |
Sep 28, 2005 | 17.37 | 17.37 | 17.12 | 17.15 | 698,278 | -0.22(-1.27%) |
Sep 27, 2005 | 17.22 | 17.50 | 17.04 | 17.37 | 567,593 | +0.18(+1.03%) |
Sep 26, 2005 | 17.26 | 17.32 | 17.03 | 17.20 | 571,469 | -0.05(-0.31%) |
Sep 23, 2005 | 17.19 | 17.32 | 17.09 | 17.25 | 599,988 | +0.00(+0.00%) |
Sep 22, 2005 | 17.02 | 17.27 | 16.76 | 17.25 | 717,383 | +0.22(+1.32%) |
Sep 21, 2005 | 17.04 | 17.12 | 16.74 | 17.03 | 910,918 | -0.02(-0.11%) |
Sep 20, 2005 | 17.33 | 17.45 | 17.04 | 17.04 | 619,092 | -0.25(-1.44%) |
Sep 19, 2005 | 17.45 | 17.45 | 17.11 | 17.29 | 658,408 | -0.25(-1.42%) |
Sep 16, 2005 | 17.28 | 17.66 | 17.28 | 17.54 | 1,252,028 | +0.35(+2.02%) |
Sep 15, 2005 | 17.33 | 17.39 | 16.95 | 17.20 | 983,736 | -0.06(-0.36%) |
Sep 14, 2005 | 17.43 | 17.54 | 17.16 | 17.26 | 887,384 | -0.21(-1.20%) |
Sep 13, 2005 | 17.57 | 17.61 | 17.29 | 17.47 | 715,168 | -0.16(-0.90%) |
Sep 12, 2005 | 17.48 | 17.64 | 17.41 | 17.63 | 1,112,206 | +0.10(+0.58%) |
Sep 09, 2005 | 17.32 | 17.55 | 17.27 | 17.52 | 812,904 | +0.19(+1.08%) |
Sep 08, 2005 | 17.47 | 17.47 | 17.20 | 17.34 | 806,259 | -0.14(-0.83%) |
Sep 07, 2005 | 17.70 | 17.70 | 17.31 | 17.48 | 616,600 | +0.09(+0.54%) |
Sep 06, 2005 | 17.25 | 17.39 | 17.18 | 17.39 | 612,170 | +0.39(+2.27%) |
Sep 02, 2005 | 17.16 | 17.16 | 16.93 | 17.00 | 435,801 | +0.04(+0.21%) |
Sep 01, 2005 | 16.85 | 17.09 | 16.81 | 16.96 | 476,501 | +0.12(+0.71%) |
Aug 31, 2005 | 16.40 | 16.85 | 16.40 | 16.85 | 799,338 | +0.45(+2.73%) |
Aug 30, 2005 | 16.36 | 16.41 | 16.14 | 16.40 | 472,625 | +0.03(+0.20%) |
Aug 29, 2005 | 16.26 | 16.40 | 16.13 | 16.36 | 292,379 | +0.10(+0.64%) |
Aug 26, 2005 | 16.36 | 16.43 | 16.18 | 16.26 | 511,111 | -0.10(-0.62%) |
Aug 25, 2005 | 16.27 | 16.43 | 16.24 | 16.36 | 371,012 | +0.11(+0.69%) |
Aug 24, 2005 | 16.26 | 16.40 | 16.22 | 16.25 | 461,273 | -0.01(-0.07%) |
Aug 23, 2005 | 16.43 | 16.47 | 16.22 | 16.26 | 552,365 | -0.19(-1.16%) |
Aug 22, 2005 | 16.66 | 16.66 | 16.29 | 16.45 | 472,071 | +0.08(+0.49%) |
Aug 19, 2005 | 16.35 | 16.43 | 16.29 | 16.37 | 738,148 | +0.03(+0.15%) |
Aug 18, 2005 | 16.45 | 16.53 | 16.31 | 16.35 | 698,555 | -0.16(-0.96%) |
Aug 17, 2005 | 16.43 | 16.59 | 16.27 | 16.51 | 631,274 | +0.09(+0.53%) |
Aug 16, 2005 | 16.53 | 16.54 | 16.36 | 16.42 | 629,890 | -0.20(-1.17%) |
Aug 15, 2005 | 16.64 | 16.83 | 16.47 | 16.61 | 725,689 | -0.01(-0.09%) |
Aug 12, 2005 | 16.79 | 16.79 | 16.44 | 16.63 | 635,428 | -0.16(-0.93%) |
Aug 11, 2005 | 16.67 | 16.85 | 16.59 | 16.78 | 640,411 | +0.11(+0.67%) |
Aug 10, 2005 | 16.91 | 17.04 | 16.55 | 16.67 | 951,896 | -0.09(-0.52%) |
Aug 09, 2005 | 16.74 | 16.89 | 16.63 | 16.76 | 898,736 | +0.03(+0.17%) |
Aug 08, 2005 | 16.79 | 16.86 | 16.66 | 16.73 | 460,443 | +0.03(+0.15%) |
Aug 05, 2005 | 16.91 | 16.96 | 16.65 | 16.70 | 887,384 | -0.25(-1.45%) |
Aug 04, 2005 | 16.93 | 17.07 | 16.81 | 16.95 | 763,621 | +0.02(+0.13%) |
Aug 03, 2005 | 17.08 | 17.10 | 16.85 | 16.93 | 992,873 | -0.17(-0.99%) |
Aug 02, 2005 | 16.98 | 17.10 | 16.90 | 17.10 | 1,129,373 | +0.12(+0.72%) |