Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.89 | 19.61 | 18.83 | 19.24 | 911,890 | +0.42(+2.23%) |
Oct 28, 2005 | 18.58 | 18.90 | 18.37 | 18.82 | 801,859 | +0.33(+1.77%) |
Oct 27, 2005 | 18.87 | 19.02 | 18.13 | 18.50 | 1,194,253 | -0.54(-2.82%) |
Oct 26, 2005 | 18.69 | 19.30 | 18.65 | 19.03 | 539,243 | +0.23(+1.22%) |
Oct 25, 2005 | 18.99 | 19.32 | 18.55 | 18.81 | 552,332 | -0.27(-1.44%) |
Oct 24, 2005 | 19.17 | 19.51 | 18.95 | 19.08 | 503,094 | -0.03(-0.17%) |
Oct 21, 2005 | 18.82 | 19.39 | 18.82 | 19.11 | 499,518 | +0.29(+1.57%) |
Oct 20, 2005 | 18.71 | 19.19 | 18.57 | 18.82 | 527,558 | +0.09(+0.45%) |
Oct 19, 2005 | 18.48 | 18.77 | 17.84 | 18.73 | 656,004 | +0.17(+0.92%) |
Oct 18, 2005 | 18.87 | 18.87 | 18.41 | 18.56 | 385,908 | -0.29(-1.56%) |
Oct 17, 2005 | 18.77 | 19.01 | 18.52 | 18.86 | 380,790 | +0.07(+0.38%) |
Oct 14, 2005 | 18.78 | 18.96 | 18.46 | 18.79 | 316,612 | +0.07(+0.38%) |
Oct 13, 2005 | 18.88 | 18.88 | 18.34 | 18.71 | 757,690 | -0.07(-0.35%) |
Oct 12, 2005 | 18.50 | 18.94 | 18.25 | 18.78 | 629,590 | +0.21(+1.13%) |
Oct 11, 2005 | 18.79 | 18.92 | 18.43 | 18.57 | 1,077,251 | -0.26(-1.36%) |
Oct 10, 2005 | 18.84 | 19.22 | 18.65 | 18.82 | 308,470 | -0.06(-0.31%) |
Oct 07, 2005 | 19.02 | 19.20 | 18.85 | 18.88 | 382,924 | -0.08(-0.41%) |
Oct 06, 2005 | 18.92 | 19.28 | 18.59 | 18.96 | 897,515 | +0.05(+0.24%) |
Oct 05, 2005 | 19.10 | 19.27 | 18.90 | 18.92 | 367,344 | -0.26(-1.33%) |
Oct 04, 2005 | 19.36 | 19.77 | 19.16 | 19.17 | 280,467 | -0.16(-0.85%) |
Oct 03, 2005 | 19.24 | 19.55 | 19.17 | 19.34 | 484,515 | +0.10(+0.54%) |
Sep 30, 2005 | 18.92 | 19.36 | 18.92 | 19.23 | 313,336 | +0.18(+0.96%) |
Sep 29, 2005 | 18.64 | 19.17 | 18.45 | 19.05 | 429,751 | +0.46(+2.50%) |
Sep 28, 2005 | 18.54 | 18.98 | 18.48 | 18.58 | 323,957 | +0.06(+0.32%) |
Sep 27, 2005 | 18.53 | 18.68 | 18.26 | 18.52 | 385,636 | +0.01(+0.07%) |
Sep 26, 2005 | 18.59 | 18.85 | 18.46 | 18.51 | 407,144 | +0.02(+0.11%) |
Sep 23, 2005 | 18.49 | 18.72 | 18.02 | 18.49 | 584,791 | +0.33(+1.84%) |
Sep 22, 2005 | 18.16 | 18.45 | 17.99 | 18.16 | 624,331 | -0.26(-1.42%) |
Sep 21, 2005 | 18.82 | 19.03 | 18.41 | 18.42 | 603,004 | -0.45(-2.36%) |
Sep 20, 2005 | 19.30 | 19.43 | 18.85 | 18.86 | 403,721 | -0.30(-1.57%) |
Sep 19, 2005 | 19.48 | 19.64 | 19.12 | 19.17 | 352,893 | -0.34(-1.74%) |
Sep 16, 2005 | 19.79 | 19.83 | 19.39 | 19.51 | 608,177 | -0.16(-0.83%) |
Sep 15, 2005 | 19.97 | 20.32 | 19.60 | 19.67 | 277,562 | -0.27(-1.38%) |
Sep 14, 2005 | 20.21 | 20.27 | 19.77 | 19.94 | 430,216 | -0.24(-1.17%) |
Sep 13, 2005 | 20.30 | 20.44 | 20.02 | 20.18 | 347,369 | -0.18(-0.90%) |
Sep 12, 2005 | 20.26 | 20.76 | 20.26 | 20.36 | 347,666 | -0.01(-0.03%) |
Sep 09, 2005 | 20.02 | 20.78 | 20.02 | 20.37 | 726,637 | +0.38(+1.90%) |
Sep 08, 2005 | 19.53 | 20.08 | 19.43 | 19.99 | 444,234 | +0.39(+2.00%) |
Sep 07, 2005 | 19.79 | 19.89 | 19.40 | 19.60 | 191,348 | -0.21(-1.06%) |
Sep 06, 2005 | 19.27 | 19.88 | 19.25 | 19.81 | 368,899 | +0.63(+3.28%) |
Sep 02, 2005 | 19.34 | 19.42 | 19.02 | 19.18 | 295,776 | -0.20(-1.01%) |
Sep 01, 2005 | 19.31 | 19.74 | 19.28 | 19.37 | 294,963 | -0.14(-0.70%) |
Aug 31, 2005 | 19.14 | 19.58 | 18.98 | 19.51 | 743,507 | +0.35(+1.85%) |
Aug 30, 2005 | 19.30 | 19.34 | 18.96 | 19.16 | 416,307 | -0.20(-1.01%) |
Aug 29, 2005 | 18.93 | 19.51 | 18.93 | 19.36 | 362,154 | +0.42(+2.21%) |
Aug 26, 2005 | 18.99 | 19.32 | 18.49 | 18.94 | 422,687 | -0.06(-0.31%) |
Aug 25, 2005 | 19.00 | 19.33 | 18.88 | 19.00 | 169,855 | +0.01(+0.03%) |
Aug 24, 2005 | 19.03 | 19.40 | 18.80 | 18.99 | 430,480 | -0.07(-0.38%) |
Aug 23, 2005 | 19.21 | 19.30 | 18.91 | 19.06 | 301,366 | -0.12(-0.65%) |
Aug 22, 2005 | 19.22 | 19.49 | 19.01 | 19.18 | 359,714 | +0.07(+0.38%) |
Aug 19, 2005 | 19.00 | 19.24 | 18.96 | 19.11 | 264,396 | +0.05(+0.24%) |
Aug 18, 2005 | 19.04 | 19.25 | 18.73 | 19.07 | 288,417 | -0.02(-0.10%) |
Aug 17, 2005 | 19.00 | 19.39 | 19.00 | 19.09 | 417,885 | +0.17(+0.90%) |
Aug 16, 2005 | 19.01 | 19.09 | 18.72 | 18.92 | 623,381 | -0.15(-0.79%) |
Aug 15, 2005 | 18.69 | 19.31 | 18.69 | 19.07 | 570,082 | +0.42(+2.25%) |
Aug 12, 2005 | 18.82 | 19.01 | 18.49 | 18.65 | 425,709 | -0.22(-1.18%) |
Aug 11, 2005 | 18.52 | 19.18 | 18.52 | 18.87 | 831,887 | +0.46(+2.49%) |
Aug 10, 2005 | 18.76 | 19.13 | 18.38 | 18.41 | 770,165 | -0.29(-1.54%) |
Aug 09, 2005 | 18.82 | 18.98 | 18.23 | 18.70 | 637,477 | -0.05(-0.28%) |
Aug 08, 2005 | 19.53 | 19.53 | 18.69 | 18.75 | 964,240 | -0.67(-3.47%) |
Aug 05, 2005 | 19.62 | 19.71 | 19.31 | 19.43 | 548,065 | -0.22(-1.13%) |
Aug 04, 2005 | 19.84 | 19.87 | 19.53 | 19.65 | 522,022 | -0.25(-1.25%) |
Aug 03, 2005 | 20.43 | 20.47 | 19.86 | 19.90 | 843,181 | -0.53(-2.59%) |
Aug 02, 2005 | 19.87 | 20.64 | 19.68 | 20.43 | 786,842 | +0.66(+3.34%) |