Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.44 | 15.65 | 15.35 | 15.54 | 351,419 | +0.25(+1.66%) |
Oct 28, 2005 | 15.12 | 15.44 | 15.12 | 15.29 | 292,118 | +0.26(+1.74%) |
Oct 27, 2005 | 15.35 | 15.40 | 15.01 | 15.03 | 286,598 | -0.35(-2.30%) |
Oct 26, 2005 | 15.33 | 15.52 | 15.28 | 15.38 | 429,968 | +0.04(+0.28%) |
Oct 25, 2005 | 15.90 | 15.90 | 14.92 | 15.34 | 1,788,376 | -1.38(-8.24%) |
Oct 24, 2005 | 16.29 | 16.72 | 16.17 | 16.72 | 159,646 | +0.47(+2.87%) |
Oct 21, 2005 | 16.30 | 16.53 | 16.22 | 16.25 | 161,202 | +0.01(+0.04%) |
Oct 20, 2005 | 16.58 | 16.70 | 16.06 | 16.24 | 325,236 | -0.46(-2.75%) |
Oct 19, 2005 | 16.07 | 16.70 | 15.98 | 16.70 | 236,780 | +0.49(+3.01%) |
Oct 18, 2005 | 16.24 | 16.30 | 16.02 | 16.22 | 195,170 | -0.08(-0.52%) |
Oct 17, 2005 | 16.18 | 16.31 | 15.93 | 16.30 | 134,595 | +0.05(+0.30%) |
Oct 14, 2005 | 16.23 | 16.32 | 15.82 | 16.25 | 244,422 | +0.03(+0.17%) |
Oct 13, 2005 | 16.19 | 16.31 | 15.99 | 16.22 | 193,471 | +0.04(+0.22%) |
Oct 12, 2005 | 16.26 | 16.31 | 15.91 | 16.19 | 296,505 | -0.07(-0.43%) |
Oct 11, 2005 | 16.53 | 16.67 | 16.25 | 16.26 | 206,068 | -0.16(-0.99%) |
Oct 10, 2005 | 16.68 | 16.80 | 16.36 | 16.42 | 184,980 | -0.18(-1.11%) |
Oct 07, 2005 | 16.94 | 16.99 | 16.54 | 16.60 | 364,440 | -0.28(-1.67%) |
Oct 06, 2005 | 16.98 | 17.07 | 16.70 | 16.89 | 485,590 | -0.08(-0.50%) |
Oct 05, 2005 | 17.06 | 17.20 | 16.92 | 16.97 | 359,486 | -0.10(-0.58%) |
Oct 04, 2005 | 17.31 | 17.31 | 16.85 | 17.07 | 385,811 | -0.24(-1.39%) |
Oct 03, 2005 | 17.38 | 17.49 | 17.17 | 17.31 | 258,009 | -0.07(-0.41%) |
Sep 30, 2005 | 17.06 | 17.54 | 16.87 | 17.38 | 318,867 | +0.32(+1.91%) |
Sep 29, 2005 | 17.45 | 17.45 | 16.92 | 17.06 | 496,488 | -0.47(-2.66%) |
Sep 28, 2005 | 17.66 | 17.65 | 17.40 | 17.52 | 251,357 | -0.13(-0.72%) |
Sep 27, 2005 | 17.47 | 17.66 | 17.35 | 17.65 | 264,803 | +0.23(+1.34%) |
Sep 26, 2005 | 17.24 | 17.55 | 17.24 | 17.42 | 209,889 | +0.05(+0.29%) |
Sep 23, 2005 | 17.37 | 17.54 | 16.94 | 17.37 | 353,684 | +0.08(+0.45%) |
Sep 22, 2005 | 17.31 | 17.41 | 17.19 | 17.29 | 462,803 | -0.11(-0.65%) |
Sep 21, 2005 | 18.16 | 18.16 | 17.24 | 17.40 | 526,209 | -0.76(-4.16%) |
Sep 20, 2005 | 18.35 | 18.45 | 17.95 | 18.16 | 436,903 | -0.14(-0.77%) |
Sep 19, 2005 | 18.53 | 18.53 | 18.07 | 18.30 | 260,274 | -0.30(-1.60%) |
Sep 16, 2005 | 18.41 | 18.66 | 18.30 | 18.60 | 381,140 | +0.32(+1.74%) |
Sep 15, 2005 | 18.16 | 18.32 | 18.16 | 18.28 | 94,683 | +0.13(+0.74%) |
Sep 14, 2005 | 18.16 | 18.34 | 18.09 | 18.14 | 281,928 | +0.06(+0.35%) |
Sep 13, 2005 | 18.62 | 18.62 | 17.88 | 18.08 | 438,036 | -0.66(-3.51%) |
Sep 12, 2005 | 18.62 | 18.92 | 18.59 | 18.74 | 215,975 | -0.02(-0.11%) |
Sep 09, 2005 | 18.63 | 18.76 | 18.60 | 18.76 | 216,965 | +0.16(+0.84%) |
Sep 08, 2005 | 18.44 | 18.60 | 18.41 | 18.60 | 249,800 | +0.10(+0.53%) |
Sep 07, 2005 | 18.32 | 18.53 | 18.23 | 18.50 | 404,068 | +0.18(+0.96%) |
Sep 06, 2005 | 18.35 | 18.43 | 18.23 | 18.33 | 307,545 | -0.03(-0.15%) |
Sep 02, 2005 | 18.24 | 18.36 | 18.22 | 18.36 | 236,638 | +0.15(+0.82%) |
Sep 01, 2005 | 18.12 | 18.38 | 18.12 | 18.21 | 286,881 | +0.09(+0.51%) |
Aug 31, 2005 | 17.69 | 18.17 | 17.69 | 18.12 | 405,908 | +0.42(+2.40%) |
Aug 30, 2005 | 17.48 | 17.69 | 17.35 | 17.69 | 273,153 | +0.21(+1.21%) |
Aug 29, 2005 | 16.90 | 17.56 | 16.87 | 17.48 | 292,259 | +0.41(+2.40%) |
Aug 26, 2005 | 17.30 | 17.30 | 16.78 | 17.07 | 211,163 | -0.18(-1.06%) |
Aug 25, 2005 | 17.38 | 17.49 | 16.97 | 17.25 | 194,604 | -0.03(-0.16%) |
Aug 24, 2005 | 17.38 | 17.51 | 17.12 | 17.28 | 340,946 | -0.04(-0.24%) |
Aug 23, 2005 | 17.34 | 17.49 | 17.10 | 17.32 | 259,991 | -0.01(-0.08%) |
Aug 22, 2005 | 17.57 | 17.64 | 17.20 | 17.34 | 284,758 | -0.13(-0.73%) |
Aug 19, 2005 | 17.38 | 17.49 | 17.36 | 17.47 | 285,608 | +0.16(+0.90%) |
Aug 18, 2005 | 17.42 | 17.47 | 17.31 | 17.31 | 391,048 | -0.04(-0.20%) |
Aug 17, 2005 | 16.84 | 17.57 | 16.70 | 17.35 | 704,396 | +0.52(+3.06%) |
Aug 16, 2005 | 17.03 | 17.03 | 16.60 | 16.83 | 234,091 | -0.23(-1.37%) |
Aug 15, 2005 | 16.82 | 17.17 | 16.67 | 17.06 | 203,662 | +0.23(+1.39%) |
Aug 12, 2005 | 16.78 | 17.05 | 16.60 | 16.83 | 218,522 | +0.00(+0.00%) |
Aug 11, 2005 | 16.85 | 17.03 | 16.63 | 16.83 | 324,387 | -0.06(-0.33%) |
Aug 10, 2005 | 16.74 | 16.98 | 16.70 | 16.89 | 356,656 | +0.22(+1.31%) |
Aug 09, 2005 | 16.67 | 16.78 | 16.49 | 16.67 | 256,877 | +0.01(+0.08%) |
Aug 08, 2005 | 16.56 | 16.77 | 16.56 | 16.65 | 363,025 | +0.09(+0.55%) |
Aug 05, 2005 | 16.67 | 16.67 | 16.26 | 16.56 | 395,577 | -0.15(-0.89%) |
Aug 04, 2005 | 17.10 | 17.10 | 16.62 | 16.71 | 884,281 | -0.34(-1.99%) |
Aug 03, 2005 | 17.49 | 18.03 | 16.99 | 17.05 | 873,949 | -0.40(-2.27%) |
Aug 02, 2005 | 18.51 | 18.55 | 17.42 | 17.45 | 482,052 | -1.05(-5.66%) |