Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.77 | 19.00 | 18.66 | 18.95 | 877,680 | +0.32(+1.72%) |
Oct 28, 2005 | 18.62 | 18.80 | 18.46 | 18.63 | 603,677 | +0.25(+1.36%) |
Oct 27, 2005 | 18.81 | 18.86 | 18.37 | 18.38 | 408,799 | -0.45(-2.39%) |
Oct 26, 2005 | 18.72 | 18.90 | 18.61 | 18.83 | 775,562 | +0.11(+0.59%) |
Oct 25, 2005 | 18.86 | 19.00 | 18.55 | 18.72 | 634,730 | -0.12(-0.64%) |
Oct 24, 2005 | 18.54 | 19.00 | 18.46 | 18.84 | 844,247 | +0.32(+1.73%) |
Oct 21, 2005 | 18.56 | 18.83 | 18.42 | 18.52 | 822,678 | +0.13(+0.71%) |
Oct 20, 2005 | 18.57 | 18.75 | 18.31 | 18.39 | 662,386 | -0.34(-1.82%) |
Oct 19, 2005 | 18.38 | 18.73 | 18.26 | 18.73 | 850,901 | +0.26(+1.41%) |
Oct 18, 2005 | 18.85 | 18.90 | 18.44 | 18.47 | 698,675 | -0.34(-1.81%) |
Oct 17, 2005 | 18.77 | 18.95 | 18.58 | 18.81 | 607,948 | -0.02(-0.11%) |
Oct 14, 2005 | 18.81 | 18.95 | 18.42 | 18.83 | 566,115 | +0.13(+0.70%) |
Oct 13, 2005 | 18.63 | 18.77 | 18.40 | 18.70 | 807,038 | +0.13(+0.70%) |
Oct 12, 2005 | 18.56 | 18.72 | 18.36 | 18.57 | 760,519 | -0.07(-0.38%) |
Oct 11, 2005 | 18.38 | 18.77 | 18.26 | 18.64 | 1,108,511 | +0.19(+1.03%) |
Oct 10, 2005 | 18.53 | 18.75 | 18.29 | 18.45 | 683,996 | +0.01(+0.05%) |
Oct 07, 2005 | 18.60 | 18.78 | 18.42 | 18.44 | 790,791 | -0.07(-0.38%) |
Oct 06, 2005 | 18.62 | 18.75 | 18.25 | 18.51 | 768,590 | -0.19(-1.02%) |
Oct 05, 2005 | 19.14 | 19.18 | 18.64 | 18.70 | 574,886 | -0.48(-2.50%) |
Oct 04, 2005 | 19.00 | 19.54 | 18.85 | 19.18 | 1,004,092 | +0.18(+0.95%) |
Oct 03, 2005 | 18.87 | 19.01 | 18.54 | 19.00 | 1,036,994 | +0.10(+0.53%) |
Sep 30, 2005 | 18.79 | 19.00 | 18.56 | 18.90 | 943,582 | +0.08(+0.43%) |
Sep 29, 2005 | 18.61 | 18.84 | 18.30 | 18.82 | 1,261,894 | +0.21(+1.13%) |
Sep 28, 2005 | 18.76 | 18.76 | 18.46 | 18.61 | 818,158 | -0.04(-0.21%) |
Sep 27, 2005 | 18.80 | 18.80 | 18.50 | 18.65 | 1,219,100 | -0.06(-0.32%) |
Sep 26, 2005 | 18.43 | 18.85 | 18.20 | 18.71 | 1,113,505 | +0.35(+1.91%) |
Sep 23, 2005 | 18.36 | 18.80 | 18.30 | 18.36 | 1,741,538 | -0.22(-1.18%) |
Sep 22, 2005 | 18.58 | 18.70 | 18.29 | 18.58 | 2,136,858 | +0.12(+0.65%) |
Sep 21, 2005 | 18.24 | 18.58 | 18.19 | 18.46 | 1,575,655 | +0.07(+0.38%) |
Sep 20, 2005 | 18.32 | 18.75 | 18.17 | 18.39 | 1,133,031 | +0.14(+0.77%) |
Sep 19, 2005 | 18.61 | 18.69 | 18.00 | 18.25 | 980,679 | -0.37(-1.99%) |
Sep 16, 2005 | 18.55 | 18.76 | 18.43 | 18.62 | 1,511,245 | +0.02(+0.11%) |
Sep 15, 2005 | 18.67 | 18.83 | 18.33 | 18.60 | 967,815 | -0.08(-0.43%) |
Sep 14, 2005 | 18.58 | 18.83 | 18.35 | 18.68 | 668,300 | +0.11(+0.59%) |
Sep 13, 2005 | 18.74 | 18.92 | 18.35 | 18.57 | 1,492,645 | -0.13(-0.70%) |
Sep 12, 2005 | 19.01 | 19.09 | 18.53 | 18.70 | 1,338,733 | -0.32(-1.68%) |
Sep 09, 2005 | 18.85 | 19.06 | 18.85 | 19.02 | 1,974,500 | +0.11(+0.58%) |
Sep 08, 2005 | 18.77 | 19.02 | 18.74 | 18.91 | 1,495,006 | +0.02(+0.11%) |
Sep 07, 2005 | 19.05 | 19.08 | 18.78 | 18.89 | 1,143,735 | -0.13(-0.68%) |
Sep 06, 2005 | 18.71 | 19.05 | 18.70 | 19.02 | 844,941 | +0.25(+1.33%) |
Sep 02, 2005 | 18.68 | 19.00 | 18.66 | 18.77 | 842,135 | +0.01(+0.05%) |
Sep 01, 2005 | 18.67 | 18.91 | 18.64 | 18.76 | 909,983 | -0.24(-1.26%) |
Aug 31, 2005 | 18.73 | 19.00 | 18.70 | 19.00 | 1,251,225 | +0.30(+1.60%) |
Aug 30, 2005 | 18.70 | 18.99 | 18.67 | 18.70 | 1,088,863 | -0.14(-0.74%) |
Aug 29, 2005 | 18.63 | 18.97 | 18.60 | 18.84 | 2,308,896 | +0.13(+0.69%) |
Aug 26, 2005 | 18.65 | 18.79 | 18.63 | 18.71 | 892,302 | +0.01(+0.05%) |
Aug 25, 2005 | 18.60 | 18.76 | 18.55 | 18.70 | 1,405,975 | +0.08(+0.43%) |
Aug 24, 2005 | 18.53 | 18.76 | 18.42 | 18.62 | 1,642,502 | +0.14(+0.76%) |
Aug 23, 2005 | 18.65 | 18.68 | 18.48 | 18.48 | 994,516 | -0.15(-0.81%) |
Aug 22, 2005 | 18.63 | 18.93 | 18.48 | 18.63 | 1,115,178 | +0.12(+0.65%) |
Aug 19, 2005 | 18.66 | 18.67 | 18.42 | 18.51 | 1,888,659 | +0.03(+0.16%) |
Aug 18, 2005 | 18.24 | 19.28 | 18.15 | 18.48 | 7,449,679 | +1.50(+8.83%) |
Aug 17, 2005 | 17.01 | 17.19 | 16.83 | 16.98 | 1,397,253 | -0.01(-0.06%) |
Aug 16, 2005 | 17.18 | 17.33 | 16.83 | 16.99 | 1,402,012 | -0.20(-1.16%) |
Aug 15, 2005 | 17.25 | 17.38 | 17.07 | 17.19 | 717,709 | -0.10(-0.58%) |
Aug 12, 2005 | 17.19 | 17.30 | 16.98 | 17.29 | 835,323 | +0.03(+0.17%) |
Aug 11, 2005 | 17.17 | 17.49 | 17.07 | 17.26 | 781,209 | +0.14(+0.82%) |
Aug 10, 2005 | 17.24 | 17.50 | 17.00 | 17.12 | 1,259,169 | -0.13(-0.75%) |
Aug 09, 2005 | 17.39 | 17.48 | 17.17 | 17.25 | 589,930 | -0.14(-0.81%) |
Aug 08, 2005 | 17.50 | 17.67 | 17.25 | 17.39 | 591,126 | -0.15(-0.86%) |
Aug 05, 2005 | 17.90 | 17.90 | 17.47 | 17.54 | 920,851 | -0.36(-2.01%) |
Aug 04, 2005 | 18.02 | 18.19 | 17.74 | 17.90 | 689,945 | -0.27(-1.49%) |
Aug 03, 2005 | 18.57 | 18.69 | 17.92 | 18.17 | 1,179,358 | -0.57(-3.04%) |
Aug 02, 2005 | 18.70 | 18.92 | 18.58 | 18.74 | 1,127,333 | +0.03(+0.16%) |