Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.67 | 19.07 | 18.26 | 18.85 | 149,510 | +0.18(+0.95%) |
Oct 28, 2005 | 17.30 | 19.05 | 17.30 | 18.67 | 257,592 | +1.99(+11.92%) |
Oct 27, 2005 | 16.81 | 16.96 | 16.68 | 16.68 | 102,119 | -0.26(-1.54%) |
Oct 26, 2005 | 16.97 | 17.09 | 16.88 | 16.94 | 170,148 | -0.12(-0.73%) |
Oct 25, 2005 | 17.37 | 17.37 | 16.72 | 17.07 | 63,595 | -0.37(-2.14%) |
Oct 24, 2005 | 16.91 | 17.44 | 16.88 | 17.44 | 48,461 | +0.59(+3.49%) |
Oct 21, 2005 | 17.01 | 17.31 | 16.83 | 16.85 | 110,527 | -0.16(-0.92%) |
Oct 20, 2005 | 17.53 | 17.53 | 16.87 | 17.01 | 76,436 | -0.60(-3.42%) |
Oct 19, 2005 | 16.85 | 17.61 | 16.75 | 17.61 | 186,047 | +0.60(+3.50%) |
Oct 18, 2005 | 17.01 | 17.13 | 16.94 | 17.01 | 83,469 | -0.04(-0.23%) |
Oct 17, 2005 | 17.18 | 17.18 | 16.96 | 17.05 | 123,827 | -0.13(-0.76%) |
Oct 14, 2005 | 16.91 | 17.24 | 16.79 | 17.18 | 108,540 | +0.37(+2.22%) |
Oct 13, 2005 | 16.94 | 16.96 | 16.74 | 16.81 | 181,461 | -0.09(-0.54%) |
Oct 12, 2005 | 16.91 | 17.04 | 16.79 | 16.90 | 131,930 | +0.04(+0.23%) |
Oct 11, 2005 | 16.97 | 17.24 | 16.86 | 16.86 | 232,827 | -0.03(-0.15%) |
Oct 10, 2005 | 16.84 | 16.97 | 16.78 | 16.89 | 185,588 | +0.05(+0.27%) |
Oct 07, 2005 | 17.07 | 17.14 | 16.80 | 16.84 | 239,400 | -0.12(-0.73%) |
Oct 06, 2005 | 17.24 | 17.37 | 16.60 | 16.97 | 260,191 | -0.29(-1.71%) |
Oct 05, 2005 | 17.66 | 17.71 | 17.09 | 17.26 | 155,167 | -0.47(-2.66%) |
Oct 04, 2005 | 17.65 | 17.88 | 17.65 | 17.73 | 216,469 | +0.00(+0.00%) |
Oct 03, 2005 | 17.92 | 18.21 | 17.69 | 17.73 | 119,241 | -0.16(-0.88%) |
Sep 30, 2005 | 17.69 | 17.94 | 17.50 | 17.89 | 125,815 | +0.12(+0.66%) |
Sep 29, 2005 | 17.76 | 17.77 | 17.14 | 17.77 | 156,542 | +0.08(+0.44%) |
Sep 28, 2005 | 17.92 | 17.92 | 17.45 | 17.69 | 49,531 | -0.22(-1.24%) |
Sep 27, 2005 | 17.88 | 18.06 | 17.68 | 17.92 | 39,135 | +0.04(+0.22%) |
Sep 26, 2005 | 18.03 | 18.07 | 17.68 | 17.88 | 38,524 | -0.05(-0.29%) |
Sep 23, 2005 | 17.93 | 18.03 | 17.50 | 17.93 | 98,450 | +0.37(+2.09%) |
Sep 22, 2005 | 17.56 | 17.69 | 17.43 | 17.56 | 111,750 | +0.03(+0.19%) |
Sep 21, 2005 | 17.63 | 17.81 | 17.52 | 17.53 | 187,423 | -0.18(-1.03%) |
Sep 20, 2005 | 18.15 | 18.15 | 17.47 | 17.71 | 247,502 | -0.44(-2.45%) |
Sep 19, 2005 | 18.77 | 18.79 | 18.13 | 18.16 | 140,491 | -0.68(-3.61%) |
Sep 16, 2005 | 18.96 | 18.96 | 18.77 | 18.84 | 292,906 | -0.01(-0.03%) |
Sep 15, 2005 | 18.85 | 19.11 | 18.74 | 18.85 | 116,184 | -0.01(-0.03%) |
Sep 14, 2005 | 19.49 | 19.54 | 18.85 | 18.85 | 59,315 | -0.50(-2.60%) |
Sep 13, 2005 | 19.81 | 19.81 | 19.20 | 19.36 | 80,411 | -0.49(-2.47%) |
Sep 12, 2005 | 19.75 | 19.96 | 19.69 | 19.85 | 109,304 | +0.01(+0.07%) |
Sep 09, 2005 | 19.69 | 19.83 | 19.56 | 19.83 | 51,977 | +0.21(+1.07%) |
Sep 08, 2005 | 19.61 | 19.67 | 19.50 | 19.62 | 66,958 | -0.03(-0.13%) |
Sep 07, 2005 | 19.46 | 19.65 | 19.30 | 19.65 | 54,728 | +0.16(+0.84%) |
Sep 06, 2005 | 19.17 | 19.51 | 19.12 | 19.49 | 110,374 | +0.44(+2.34%) |
Sep 02, 2005 | 18.99 | 19.07 | 18.89 | 19.04 | 98,450 | +0.03(+0.14%) |
Sep 01, 2005 | 19.02 | 19.10 | 18.88 | 19.02 | 60,538 | +0.00(+0.00%) |
Aug 31, 2005 | 18.54 | 19.05 | 18.41 | 19.02 | 63,901 | +0.43(+2.32%) |
Aug 30, 2005 | 18.58 | 18.79 | 18.42 | 18.58 | 35,008 | -0.05(-0.25%) |
Aug 29, 2005 | 18.41 | 18.64 | 18.34 | 18.63 | 52,435 | +0.17(+0.92%) |
Aug 26, 2005 | 18.68 | 18.68 | 18.20 | 18.46 | 73,226 | -0.28(-1.50%) |
Aug 25, 2005 | 18.68 | 18.77 | 18.60 | 18.74 | 39,288 | +0.18(+0.99%) |
Aug 24, 2005 | 18.83 | 18.84 | 18.52 | 18.56 | 86,526 | -0.26(-1.39%) |
Aug 23, 2005 | 18.54 | 18.89 | 18.54 | 18.82 | 131,318 | +0.28(+1.52%) |
Aug 22, 2005 | 18.64 | 18.73 | 18.44 | 18.54 | 120,311 | -0.20(-1.05%) |
Aug 19, 2005 | 18.81 | 18.81 | 18.68 | 18.73 | 36,536 | -0.08(-0.42%) |
Aug 18, 2005 | 19.04 | 19.04 | 18.64 | 18.81 | 90,959 | -0.21(-1.10%) |
Aug 17, 2005 | 19.05 | 19.15 | 18.90 | 19.02 | 68,640 | -0.05(-0.27%) |
Aug 16, 2005 | 19.43 | 19.43 | 19.04 | 19.07 | 102,731 | -0.42(-2.15%) |
Aug 15, 2005 | 19.40 | 19.59 | 19.23 | 19.49 | 62,678 | +0.07(+0.34%) |
Aug 12, 2005 | 19.62 | 19.62 | 19.26 | 19.43 | 60,538 | -0.32(-1.62%) |
Aug 11, 2005 | 19.50 | 19.81 | 19.50 | 19.75 | 71,239 | +0.25(+1.27%) |
Aug 10, 2005 | 19.92 | 19.94 | 19.24 | 19.50 | 75,825 | -0.38(-1.91%) |
Aug 09, 2005 | 19.62 | 19.92 | 19.62 | 19.88 | 67,111 | +0.31(+1.57%) |
Aug 08, 2005 | 19.90 | 19.90 | 19.49 | 19.57 | 73,073 | -0.35(-1.74%) |
Aug 05, 2005 | 19.86 | 19.93 | 19.64 | 19.92 | 97,227 | +0.07(+0.33%) |
Aug 04, 2005 | 20.27 | 20.27 | 19.78 | 19.85 | 102,119 | -0.50(-2.44%) |
Aug 03, 2005 | 20.44 | 20.45 | 19.98 | 20.35 | 86,373 | -0.13(-0.64%) |
Aug 02, 2005 | 20.02 | 20.48 | 19.70 | 20.48 | 128,719 | +0.46(+2.32%) |