Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.99 | 21.21 | 20.50 | 20.75 | 294,771 | +0.15(+0.72%) |
Oct 28, 2005 | 20.43 | 20.73 | 20.14 | 20.60 | 272,539 | +0.27(+1.31%) |
Oct 27, 2005 | 20.03 | 20.54 | 19.99 | 20.34 | 738,393 | +0.35(+1.73%) |
Oct 26, 2005 | 19.90 | 20.55 | 19.79 | 19.99 | 481,011 | -0.16(-0.79%) |
Oct 25, 2005 | 19.09 | 20.15 | 18.80 | 20.15 | 923,219 | +1.05(+5.49%) |
Oct 24, 2005 | 18.80 | 19.27 | 18.65 | 19.10 | 428,464 | +0.30(+1.58%) |
Oct 21, 2005 | 18.50 | 18.80 | 18.41 | 18.80 | 392,792 | +0.63(+3.49%) |
Oct 20, 2005 | 18.38 | 18.42 | 17.99 | 18.17 | 266,476 | -0.01(-0.05%) |
Oct 19, 2005 | 17.44 | 18.18 | 17.42 | 18.18 | 526,283 | +0.56(+3.20%) |
Oct 18, 2005 | 17.67 | 18.00 | 17.57 | 17.61 | 272,337 | +0.05(+0.28%) |
Oct 17, 2005 | 17.57 | 17.70 | 17.35 | 17.57 | 293,154 | -0.03(-0.17%) |
Oct 14, 2005 | 17.68 | 17.70 | 17.29 | 17.59 | 674,629 | -0.02(-0.11%) |
Oct 13, 2005 | 17.62 | 17.92 | 17.23 | 17.61 | 742,435 | -0.01(-0.06%) |
Oct 12, 2005 | 17.43 | 17.84 | 17.37 | 17.62 | 243,638 | -0.03(-0.17%) |
Oct 11, 2005 | 17.62 | 18.19 | 17.62 | 17.65 | 332,261 | +0.11(+0.62%) |
Oct 10, 2005 | 18.00 | 18.18 | 17.54 | 17.55 | 357,828 | -0.46(-2.53%) |
Oct 07, 2005 | 18.31 | 18.39 | 17.89 | 18.00 | 185,128 | -0.22(-1.19%) |
Oct 06, 2005 | 18.15 | 18.53 | 18.02 | 18.22 | 240,809 | +0.06(+0.33%) |
Oct 05, 2005 | 18.60 | 18.63 | 18.16 | 18.16 | 290,628 | -0.55(-2.96%) |
Oct 04, 2005 | 19.04 | 19.18 | 18.63 | 18.71 | 200,691 | -0.31(-1.61%) |
Oct 03, 2005 | 19.00 | 19.22 | 18.91 | 19.02 | 339,537 | +0.06(+0.31%) |
Sep 30, 2005 | 19.06 | 19.14 | 18.85 | 18.96 | 441,196 | -0.10(-0.52%) |
Sep 29, 2005 | 19.30 | 19.76 | 19.01 | 19.06 | 998,301 | +1.35(+7.60%) |
Sep 28, 2005 | 17.80 | 18.06 | 17.47 | 17.71 | 229,996 | -0.07(-0.39%) |
Sep 27, 2005 | 17.79 | 17.81 | 17.17 | 17.78 | 539,218 | -0.01(-0.06%) |
Sep 26, 2005 | 17.93 | 18.11 | 17.68 | 17.79 | 281,331 | -0.02(-0.11%) |
Sep 23, 2005 | 17.81 | 18.65 | 17.49 | 17.81 | 933,526 | -0.97(-5.16%) |
Sep 22, 2005 | 18.80 | 18.85 | 18.49 | 18.78 | 204,935 | +0.01(+0.05%) |
Sep 21, 2005 | 19.18 | 19.25 | 18.69 | 18.77 | 470,704 | -0.33(-1.71%) |
Sep 20, 2005 | 19.15 | 19.53 | 18.95 | 19.10 | 130,055 | -0.08(-0.41%) |
Sep 19, 2005 | 19.48 | 19.48 | 19.15 | 19.18 | 189,373 | -0.36(-1.82%) |
Sep 16, 2005 | 19.50 | 19.53 | 19.29 | 19.53 | 305,583 | +0.18(+0.92%) |
Sep 15, 2005 | 19.31 | 19.48 | 19.27 | 19.36 | 325,390 | +0.06(+0.31%) |
Sep 14, 2005 | 19.29 | 19.50 | 19.13 | 19.30 | 178,257 | +0.00(+0.00%) |
Sep 13, 2005 | 19.74 | 19.80 | 18.95 | 19.30 | 206,956 | -0.39(-1.96%) |
Sep 12, 2005 | 19.56 | 20.09 | 19.30 | 19.68 | 142,181 | -0.03(-0.15%) |
Sep 09, 2005 | 19.24 | 19.78 | 19.17 | 19.71 | 172,497 | +0.47(+2.42%) |
Sep 08, 2005 | 19.42 | 19.42 | 19.06 | 19.25 | 201,802 | -0.17(-0.87%) |
Sep 07, 2005 | 19.25 | 19.46 | 19.05 | 19.42 | 101,659 | +0.05(+0.26%) |
Sep 06, 2005 | 19.11 | 19.57 | 19.08 | 19.37 | 192,101 | +0.26(+1.35%) |
Sep 02, 2005 | 19.06 | 19.29 | 19.00 | 19.11 | 145,415 | +0.00(+0.00%) |
Sep 01, 2005 | 19.14 | 19.55 | 19.04 | 19.11 | 393,499 | -0.03(-0.16%) |
Aug 31, 2005 | 18.84 | 19.35 | 18.67 | 19.14 | 266,173 | +0.32(+1.68%) |
Aug 30, 2005 | 18.90 | 19.04 | 18.77 | 18.82 | 135,612 | -0.12(-0.63%) |
Aug 29, 2005 | 18.71 | 18.99 | 18.58 | 18.94 | 162,897 | +0.07(+0.37%) |
Aug 26, 2005 | 18.80 | 19.09 | 18.54 | 18.87 | 368,640 | -0.09(-0.47%) |
Aug 25, 2005 | 18.93 | 18.99 | 18.70 | 18.96 | 122,678 | +0.06(+0.31%) |
Aug 24, 2005 | 18.87 | 19.02 | 18.68 | 18.90 | 406,939 | +0.02(+0.10%) |
Aug 23, 2005 | 19.09 | 19.13 | 18.70 | 18.88 | 144,505 | -0.20(-1.04%) |
Aug 22, 2005 | 19.14 | 19.19 | 18.90 | 19.08 | 176,135 | -0.05(-0.26%) |
Aug 19, 2005 | 19.02 | 19.26 | 19.02 | 19.13 | 197,154 | +0.11(+0.57%) |
Aug 18, 2005 | 18.85 | 19.07 | 18.71 | 19.02 | 224,842 | +0.03(+0.16%) |
Aug 17, 2005 | 18.98 | 19.12 | 18.83 | 18.99 | 147,132 | +0.01(+0.05%) |
Aug 16, 2005 | 19.54 | 19.65 | 18.98 | 18.98 | 373,592 | -0.67(-3.42%) |
Aug 15, 2005 | 19.24 | 19.66 | 18.94 | 19.65 | 196,648 | +0.42(+2.16%) |
Aug 12, 2005 | 19.47 | 19.49 | 19.06 | 19.24 | 234,442 | -0.30(-1.52%) |
Aug 11, 2005 | 19.31 | 19.67 | 19.31 | 19.53 | 442,914 | +0.26(+1.33%) |
Aug 10, 2005 | 18.96 | 19.34 | 18.96 | 19.28 | 797,307 | +0.44(+2.31%) |
Aug 09, 2005 | 18.48 | 19.07 | 18.48 | 18.84 | 281,937 | +0.38(+2.04%) |
Aug 08, 2005 | 19.05 | 19.05 | 18.44 | 18.47 | 437,660 | -0.65(-3.42%) |
Aug 05, 2005 | 19.37 | 19.48 | 19.00 | 19.12 | 185,330 | -0.26(-1.33%) |
Aug 04, 2005 | 20.04 | 20.09 | 19.36 | 19.38 | 293,760 | -0.66(-3.31%) |
Aug 03, 2005 | 19.75 | 20.11 | 19.63 | 20.04 | 318,215 | +0.29(+1.45%) |
Aug 02, 2005 | 19.50 | 19.88 | 19.48 | 19.75 | 368,539 | +0.47(+2.46%) |