Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.26 | 25.50 | 24.26 | 24.98 | 489,385 | +0.84(+3.47%) |
Oct 28, 2005 | 23.25 | 24.22 | 22.95 | 24.14 | 253,240 | +1.00(+4.32%) |
Oct 27, 2005 | 24.18 | 24.31 | 23.14 | 23.14 | 309,305 | -0.99(-4.10%) |
Oct 26, 2005 | 24.19 | 24.44 | 23.80 | 24.13 | 258,505 | -0.07(-0.28%) |
Oct 25, 2005 | 24.42 | 24.47 | 23.93 | 24.19 | 427,952 | -0.17(-0.70%) |
Oct 24, 2005 | 23.41 | 24.45 | 23.38 | 24.37 | 307,065 | +1.03(+4.41%) |
Oct 21, 2005 | 23.38 | 24.63 | 23.19 | 23.34 | 564,442 | -0.06(-0.24%) |
Oct 20, 2005 | 23.56 | 23.74 | 23.19 | 23.39 | 329,712 | -0.22(-0.93%) |
Oct 19, 2005 | 21.66 | 23.79 | 21.66 | 23.61 | 606,692 | +1.85(+8.49%) |
Oct 18, 2005 | 21.88 | 21.99 | 21.52 | 21.77 | 317,264 | -0.03(-0.13%) |
Oct 17, 2005 | 21.65 | 21.83 | 21.36 | 21.79 | 289,761 | +0.11(+0.53%) |
Oct 14, 2005 | 21.14 | 21.71 | 20.61 | 21.68 | 206,115 | +0.77(+3.69%) |
Oct 13, 2005 | 20.48 | 21.03 | 20.24 | 20.91 | 340,165 | +0.53(+2.62%) |
Oct 12, 2005 | 21.16 | 21.33 | 20.20 | 20.38 | 480,055 | -0.86(-4.04%) |
Oct 11, 2005 | 21.27 | 21.74 | 21.17 | 21.23 | 470,345 | +0.12(+0.59%) |
Oct 10, 2005 | 21.77 | 21.77 | 20.99 | 21.11 | 319,260 | -0.47(-2.16%) |
Oct 07, 2005 | 22.04 | 22.09 | 21.52 | 21.58 | 454,937 | -0.23(-1.05%) |
Oct 06, 2005 | 21.81 | 22.04 | 21.47 | 21.80 | 491,463 | +0.14(+0.66%) |
Oct 05, 2005 | 22.20 | 22.20 | 21.59 | 21.66 | 379,360 | -0.42(-1.90%) |
Oct 04, 2005 | 21.87 | 22.71 | 21.59 | 22.08 | 354,480 | +0.31(+1.44%) |
Oct 03, 2005 | 21.32 | 22.97 | 21.28 | 21.77 | 440,508 | +0.58(+2.74%) |
Sep 30, 2005 | 21.14 | 21.43 | 20.87 | 21.19 | 350,360 | +0.09(+0.41%) |
Sep 29, 2005 | 21.39 | 21.39 | 20.44 | 21.10 | 306,943 | -0.15(-0.72%) |
Sep 28, 2005 | 21.78 | 21.78 | 20.77 | 21.25 | 421,116 | +7.04(+49.55%) |
Sep 27, 2005 | 14.38 | 14.41 | 13.96 | 14.21 | 451,205 | -0.20(-1.38%) |
Sep 26, 2005 | 14.19 | 14.74 | 14.19 | 14.41 | 389,807 | +0.22(+1.58%) |
Sep 23, 2005 | 14.19 | 14.31 | 13.77 | 14.19 | 257,185 | +0.17(+1.21%) |
Sep 22, 2005 | 14.02 | 14.22 | 13.23 | 14.02 | 851,383 | +0.72(+5.38%) |
Sep 21, 2005 | 14.13 | 14.18 | 13.30 | 13.30 | 1,225,303 | -0.91(-6.43%) |
Sep 20, 2005 | 14.97 | 14.97 | 14.18 | 14.21 | 341,462 | -0.72(-4.82%) |
Sep 19, 2005 | 14.96 | 15.06 | 14.76 | 14.93 | 343,444 | -0.06(-0.39%) |
Sep 16, 2005 | 14.58 | 15.02 | 14.52 | 14.99 | 528,871 | +0.45(+3.11%) |
Sep 15, 2005 | 14.81 | 15.08 | 14.40 | 14.54 | 455,355 | -0.27(-1.80%) |
Sep 14, 2005 | 14.75 | 14.87 | 14.75 | 14.81 | 280,415 | +0.05(+0.37%) |
Sep 13, 2005 | 14.82 | 15.05 | 14.60 | 14.75 | 350,968 | -0.12(-0.80%) |
Sep 12, 2005 | 14.91 | 15.16 | 14.84 | 14.87 | 401,027 | -0.09(-0.59%) |
Sep 09, 2005 | 14.63 | 15.07 | 14.61 | 14.96 | 353,411 | +0.34(+2.32%) |
Sep 08, 2005 | 14.73 | 14.78 | 14.43 | 14.62 | 351,480 | -0.14(-0.95%) |
Sep 07, 2005 | 14.05 | 14.84 | 13.94 | 14.76 | 561,138 | +0.69(+4.90%) |
Sep 06, 2005 | 13.80 | 14.18 | 13.77 | 14.07 | 512,372 | +0.24(+1.71%) |
Sep 02, 2005 | 14.00 | 14.06 | 13.75 | 13.83 | 296,566 | -0.16(-1.12%) |
Sep 01, 2005 | 14.18 | 14.37 | 13.92 | 13.99 | 493,038 | -0.22(-1.52%) |
Aug 31, 2005 | 14.18 | 14.28 | 14.05 | 14.21 | 729,152 | -0.03(-0.18%) |
Aug 30, 2005 | 14.62 | 14.65 | 14.05 | 14.23 | 611,534 | -0.42(-2.86%) |
Aug 29, 2005 | 14.75 | 14.81 | 14.23 | 14.65 | 619,989 | -0.18(-1.20%) |
Aug 26, 2005 | 14.98 | 14.98 | 14.83 | 14.83 | 387,783 | -0.15(-0.99%) |
Aug 25, 2005 | 14.96 | 15.12 | 14.95 | 14.98 | 233,518 | -0.04(-0.28%) |
Aug 24, 2005 | 15.16 | 15.26 | 14.98 | 15.02 | 315,335 | -0.14(-0.92%) |
Aug 23, 2005 | 15.14 | 15.23 | 14.98 | 15.16 | 322,854 | +0.03(+0.20%) |
Aug 22, 2005 | 15.04 | 15.34 | 14.94 | 15.13 | 607,915 | +0.24(+1.59%) |
Aug 19, 2005 | 15.34 | 15.68 | 14.83 | 14.89 | 1,109,942 | -0.79(-5.05%) |
Aug 18, 2005 | 15.84 | 15.85 | 15.56 | 15.68 | 739,408 | -0.17(-1.04%) |
Aug 17, 2005 | 15.55 | 15.85 | 15.04 | 15.85 | 791,330 | +0.24(+1.52%) |
Aug 16, 2005 | 16.08 | 16.16 | 15.57 | 15.61 | 582,325 | -0.77(-4.68%) |
Aug 15, 2005 | 16.33 | 16.51 | 16.20 | 16.38 | 359,664 | +0.08(+0.49%) |
Aug 12, 2005 | 16.50 | 16.50 | 16.29 | 16.30 | 224,682 | -0.19(-1.18%) |
Aug 11, 2005 | 15.93 | 16.59 | 15.88 | 16.49 | 683,947 | +0.72(+4.53%) |
Aug 10, 2005 | 15.64 | 16.18 | 15.51 | 15.78 | 310,656 | +0.06(+0.38%) |
Aug 09, 2005 | 15.71 | 15.84 | 15.56 | 15.72 | 227,336 | +0.03(+0.16%) |
Aug 08, 2005 | 15.77 | 15.90 | 15.54 | 15.69 | 171,804 | -0.14(-0.86%) |
Aug 05, 2005 | 16.22 | 16.30 | 15.72 | 15.83 | 284,201 | -0.47(-2.88%) |
Aug 04, 2005 | 16.90 | 16.90 | 16.19 | 16.30 | 256,592 | -0.58(-3.46%) |
Aug 03, 2005 | 17.14 | 17.14 | 16.85 | 16.88 | 99,484 | -0.24(-1.38%) |
Aug 02, 2005 | 17.03 | 17.13 | 16.82 | 17.12 | 195,142 | +0.22(+1.28%) |