Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.65 | 18.19 | 17.65 | 18.00 | 411,113 | +0.30(+1.69%) |
Oct 28, 2005 | 17.70 | 17.87 | 17.35 | 17.70 | 427,102 | -0.04(-0.23%) |
Oct 27, 2005 | 18.40 | 18.42 | 17.54 | 17.74 | 416,728 | -0.76(-4.11%) |
Oct 26, 2005 | 18.73 | 18.98 | 18.44 | 18.50 | 303,439 | -0.19(-1.02%) |
Oct 25, 2005 | 18.89 | 19.17 | 18.35 | 18.69 | 346,971 | -0.31(-1.63%) |
Oct 24, 2005 | 19.05 | 19.06 | 18.60 | 19.00 | 447,326 | -0.04(-0.21%) |
Oct 21, 2005 | 18.97 | 19.46 | 18.93 | 19.04 | 360,660 | +0.12(+0.63%) |
Oct 20, 2005 | 18.85 | 19.21 | 18.74 | 18.92 | 376,757 | +0.13(+0.69%) |
Oct 19, 2005 | 18.35 | 18.81 | 17.67 | 18.79 | 428,549 | +0.44(+2.40%) |
Oct 18, 2005 | 18.42 | 18.55 | 18.17 | 18.35 | 288,089 | -0.11(-0.60%) |
Oct 17, 2005 | 18.70 | 18.73 | 18.23 | 18.46 | 306,762 | -0.16(-0.86%) |
Oct 14, 2005 | 18.75 | 18.78 | 18.37 | 18.62 | 445,133 | +0.02(+0.11%) |
Oct 13, 2005 | 17.97 | 18.71 | 17.90 | 18.60 | 477,749 | +0.60(+3.33%) |
Oct 12, 2005 | 18.34 | 18.43 | 17.76 | 18.00 | 748,533 | -0.39(-2.12%) |
Oct 11, 2005 | 18.86 | 18.91 | 18.33 | 18.39 | 585,446 | -0.33(-1.76%) |
Oct 10, 2005 | 19.13 | 19.23 | 18.51 | 18.72 | 686,971 | -0.39(-2.04%) |
Oct 07, 2005 | 19.23 | 19.51 | 18.86 | 19.11 | 417,444 | +0.05(+0.26%) |
Oct 06, 2005 | 19.60 | 19.68 | 18.80 | 19.06 | 487,310 | -0.40(-2.06%) |
Oct 05, 2005 | 19.98 | 19.98 | 19.46 | 19.46 | 540,634 | -0.43(-2.16%) |
Oct 04, 2005 | 19.90 | 20.15 | 19.70 | 19.89 | 854,113 | +0.14(+0.71%) |
Oct 03, 2005 | 20.75 | 20.75 | 19.75 | 19.75 | 855,479 | +0.35(+1.80%) |
Sep 30, 2005 | 19.16 | 19.70 | 19.10 | 19.40 | 517,337 | +0.13(+0.67%) |
Sep 29, 2005 | 18.91 | 19.27 | 18.71 | 19.27 | 376,111 | +0.22(+1.15%) |
Sep 28, 2005 | 19.09 | 19.53 | 18.68 | 19.05 | 598,059 | -0.03(-0.16%) |
Sep 27, 2005 | 19.29 | 19.30 | 18.80 | 19.08 | 377,232 | -0.16(-0.83%) |
Sep 26, 2005 | 19.62 | 19.63 | 19.10 | 19.24 | 1,271,078 | -0.28(-1.43%) |
Sep 23, 2005 | 19.52 | 19.60 | 19.23 | 19.52 | 329,414 | -0.07(-0.36%) |
Sep 22, 2005 | 19.59 | 19.66 | 19.15 | 19.59 | 1,186,524 | +0.17(+0.88%) |
Sep 21, 2005 | 20.17 | 20.28 | 19.39 | 19.42 | 878,207 | -0.79(-3.91%) |
Sep 20, 2005 | 20.62 | 20.77 | 20.07 | 20.21 | 496,991 | -0.33(-1.61%) |
Sep 19, 2005 | 21.12 | 21.12 | 20.33 | 20.54 | 595,947 | -0.67(-3.16%) |
Sep 16, 2005 | 21.30 | 21.47 | 20.76 | 21.21 | 693,325 | -0.02(-0.09%) |
Sep 15, 2005 | 21.30 | 21.65 | 21.03 | 21.23 | 891,916 | -0.06(-0.28%) |
Sep 14, 2005 | 21.99 | 22.16 | 21.29 | 21.29 | 788,300 | -0.52(-2.38%) |
Sep 13, 2005 | 21.31 | 22.04 | 21.12 | 21.81 | 1,185,813 | +0.50(+2.35%) |
Sep 12, 2005 | 20.62 | 21.39 | 20.55 | 21.31 | 755,813 | +0.57(+2.75%) |
Sep 09, 2005 | 20.77 | 20.90 | 20.58 | 20.74 | 460,473 | -0.03(-0.14%) |
Sep 08, 2005 | 20.97 | 21.06 | 20.66 | 20.77 | 642,239 | -0.13(-0.62%) |
Sep 07, 2005 | 20.79 | 21.09 | 20.71 | 20.90 | 559,863 | +0.06(+0.29%) |
Sep 06, 2005 | 20.65 | 20.96 | 20.54 | 20.84 | 732,979 | +0.21(+1.02%) |
Sep 02, 2005 | 20.72 | 20.79 | 20.45 | 20.63 | 446,015 | -0.09(-0.43%) |
Sep 01, 2005 | 20.91 | 21.12 | 20.46 | 20.72 | 954,889 | -0.05(-0.24%) |
Aug 31, 2005 | 20.45 | 20.97 | 20.44 | 20.77 | 848,965 | +0.20(+0.97%) |
Aug 30, 2005 | 20.41 | 20.73 | 20.35 | 20.57 | 553,441 | +0.14(+0.69%) |
Aug 29, 2005 | 20.09 | 20.44 | 20.05 | 20.43 | 433,704 | +0.28(+1.39%) |
Aug 26, 2005 | 20.39 | 20.44 | 19.92 | 20.15 | 948,636 | -0.29(-1.42%) |
Aug 25, 2005 | 20.65 | 20.70 | 19.98 | 20.44 | 1,271,162 | -0.19(-0.92%) |
Aug 24, 2005 | 21.16 | 21.23 | 20.48 | 20.63 | 771,789 | -0.46(-2.18%) |
Aug 23, 2005 | 20.63 | 21.16 | 20.59 | 21.09 | 1,290,390 | +0.46(+2.23%) |
Aug 22, 2005 | 20.21 | 20.71 | 19.84 | 20.63 | 1,080,678 | +0.33(+1.63%) |
Aug 19, 2005 | 20.67 | 20.78 | 20.11 | 20.30 | 1,527,750 | -0.48(-2.31%) |
Aug 18, 2005 | 20.22 | 21.04 | 20.07 | 20.78 | 2,085,917 | +0.58(+2.87%) |
Aug 17, 2005 | 21.49 | 22.00 | 20.10 | 20.20 | 6,308,324 | -4.78(-19.14%) |
Aug 16, 2005 | 25.47 | 25.50 | 24.53 | 24.98 | 1,019,960 | -0.52(-2.04%) |
Aug 15, 2005 | 25.56 | 25.69 | 25.03 | 25.50 | 904,183 | -0.46(-1.77%) |
Aug 12, 2005 | 26.46 | 26.46 | 25.83 | 25.96 | 353,042 | -0.60(-2.26%) |
Aug 11, 2005 | 25.75 | 26.60 | 25.56 | 26.56 | 465,968 | +0.86(+3.35%) |
Aug 10, 2005 | 26.05 | 26.70 | 25.32 | 25.70 | 626,240 | -0.23(-0.89%) |
Aug 09, 2005 | 26.00 | 26.17 | 25.80 | 25.93 | 1,108,066 | -0.03(-0.12%) |
Aug 08, 2005 | 26.75 | 26.75 | 25.75 | 25.96 | 539,272 | -0.71(-2.66%) |
Aug 05, 2005 | 26.58 | 26.85 | 26.50 | 26.67 | 587,079 | +0.14(+0.53%) |
Aug 04, 2005 | 26.94 | 26.94 | 26.39 | 26.53 | 718,411 | -0.44(-1.63%) |
Aug 03, 2005 | 26.75 | 27.34 | 26.14 | 26.97 | 768,363 | +0.30(+1.12%) |
Aug 02, 2005 | 26.43 | 26.85 | 26.02 | 26.67 | 890,450 | +0.32(+1.21%) |