Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.05 | 18.47 | 18.05 | 18.29 | 412,555 | +0.23(+1.29%) |
Oct 28, 2005 | 18.09 | 18.14 | 17.83 | 18.05 | 1,249,725 | +0.52(+2.96%) |
Oct 27, 2005 | 17.99 | 17.99 | 17.50 | 17.53 | 466,322 | -0.36(-2.00%) |
Oct 26, 2005 | 18.26 | 18.35 | 17.89 | 17.89 | 848,392 | -0.48(-2.63%) |
Oct 25, 2005 | 18.33 | 18.51 | 18.24 | 18.38 | 429,472 | -0.02(-0.13%) |
Oct 24, 2005 | 18.17 | 18.58 | 18.17 | 18.40 | 795,629 | +0.25(+1.38%) |
Oct 21, 2005 | 17.81 | 18.21 | 17.81 | 18.15 | 477,042 | +0.40(+2.25%) |
Oct 20, 2005 | 18.06 | 18.22 | 17.71 | 17.75 | 362,472 | -0.35(-1.95%) |
Oct 19, 2005 | 17.79 | 18.13 | 17.68 | 18.10 | 635,833 | +0.23(+1.27%) |
Oct 18, 2005 | 18.09 | 18.21 | 17.86 | 17.87 | 470,845 | -0.30(-1.68%) |
Oct 17, 2005 | 18.21 | 18.30 | 18.08 | 18.18 | 759,784 | -0.03(-0.16%) |
Oct 14, 2005 | 17.58 | 18.34 | 17.51 | 18.21 | 995,291 | +0.66(+3.74%) |
Oct 13, 2005 | 17.61 | 17.70 | 17.46 | 17.55 | 1,007,686 | -0.13(-0.74%) |
Oct 12, 2005 | 18.08 | 18.08 | 17.48 | 17.68 | 1,039,846 | -0.43(-2.37%) |
Oct 11, 2005 | 18.50 | 18.51 | 18.10 | 18.11 | 505,685 | -0.42(-2.26%) |
Oct 10, 2005 | 19.52 | 19.52 | 18.36 | 18.53 | 577,878 | -0.42(-2.24%) |
Oct 07, 2005 | 19.01 | 19.07 | 18.71 | 18.96 | 441,365 | -0.08(-0.41%) |
Oct 06, 2005 | 19.10 | 19.16 | 18.79 | 19.03 | 885,242 | +0.03(+0.16%) |
Oct 05, 2005 | 18.98 | 19.01 | 18.81 | 19.00 | 759,617 | -0.06(-0.31%) |
Oct 04, 2005 | 19.22 | 19.22 | 19.02 | 19.06 | 334,667 | -0.16(-0.84%) |
Oct 03, 2005 | 19.13 | 19.27 | 19.01 | 19.22 | 644,878 | +0.00(+0.00%) |
Sep 30, 2005 | 19.22 | 19.31 | 19.13 | 19.22 | 609,871 | +0.25(+1.32%) |
Sep 29, 2005 | 18.59 | 18.99 | 18.48 | 18.97 | 466,490 | +0.35(+1.86%) |
Sep 28, 2005 | 18.78 | 18.81 | 18.44 | 18.63 | 459,120 | -0.13(-0.67%) |
Sep 27, 2005 | 18.60 | 18.78 | 18.41 | 18.75 | 471,515 | +0.04(+0.22%) |
Sep 26, 2005 | 18.45 | 18.79 | 18.45 | 18.71 | 369,674 | +0.26(+1.42%) |
Sep 23, 2005 | 18.45 | 18.53 | 18.28 | 18.45 | 352,757 | -0.04(-0.23%) |
Sep 22, 2005 | 18.30 | 18.64 | 18.00 | 18.49 | 692,616 | +0.10(+0.52%) |
Sep 21, 2005 | 18.72 | 18.72 | 18.33 | 18.39 | 693,789 | -0.32(-1.72%) |
Sep 20, 2005 | 18.66 | 18.86 | 18.61 | 18.72 | 766,987 | +0.30(+1.62%) |
Sep 19, 2005 | 18.53 | 18.70 | 18.35 | 18.42 | 952,243 | -0.07(-0.36%) |
Sep 16, 2005 | 18.63 | 18.64 | 18.42 | 18.48 | 465,150 | -0.27(-1.43%) |
Sep 15, 2005 | 18.81 | 18.87 | 18.66 | 18.75 | 339,524 | -0.08(-0.44%) |
Sep 14, 2005 | 18.88 | 18.99 | 18.77 | 18.84 | 265,656 | +0.08(+0.41%) |
Sep 13, 2005 | 18.73 | 18.87 | 18.58 | 18.76 | 282,406 | -0.02(-0.10%) |
Sep 12, 2005 | 18.89 | 18.90 | 18.66 | 18.78 | 380,729 | -0.11(-0.60%) |
Sep 09, 2005 | 18.93 | 18.98 | 18.73 | 18.89 | 332,322 | -0.04(-0.19%) |
Sep 08, 2005 | 19.01 | 19.13 | 18.87 | 18.93 | 800,152 | -0.15(-0.78%) |
Sep 07, 2005 | 19.21 | 19.21 | 19.00 | 19.07 | 558,280 | -0.12(-0.62%) |
Sep 06, 2005 | 18.64 | 19.25 | 18.64 | 19.19 | 548,230 | +0.56(+3.01%) |
Sep 02, 2005 | 18.66 | 18.81 | 18.54 | 18.63 | 380,897 | -0.02(-0.13%) |
Sep 01, 2005 | 18.60 | 19.19 | 18.57 | 18.66 | 444,045 | +0.06(+0.32%) |
Aug 31, 2005 | 18.08 | 18.64 | 18.08 | 18.60 | 708,194 | +0.52(+2.87%) |
Aug 30, 2005 | 18.01 | 18.17 | 17.93 | 18.08 | 707,859 | +0.07(+0.40%) |
Aug 29, 2005 | 18.00 | 18.18 | 17.89 | 18.01 | 487,092 | -0.13(-0.69%) |
Aug 26, 2005 | 18.33 | 18.37 | 18.12 | 18.13 | 510,710 | -0.20(-1.11%) |
Aug 25, 2005 | 18.27 | 18.44 | 18.20 | 18.33 | 579,386 | +0.07(+0.36%) |
Aug 24, 2005 | 18.17 | 18.42 | 18.17 | 18.27 | 552,585 | +0.16(+0.89%) |
Aug 23, 2005 | 17.85 | 18.18 | 17.85 | 18.11 | 685,246 | +0.27(+1.54%) |
Aug 22, 2005 | 17.79 | 17.99 | 17.70 | 17.83 | 397,982 | +0.04(+0.23%) |
Aug 19, 2005 | 17.87 | 17.90 | 17.64 | 17.79 | 293,126 | -0.08(-0.43%) |
Aug 18, 2005 | 17.85 | 17.91 | 17.72 | 17.87 | 563,975 | -0.07(-0.40%) |
Aug 17, 2005 | 18.13 | 18.15 | 17.80 | 17.94 | 575,030 | -0.19(-1.02%) |
Aug 16, 2005 | 18.08 | 18.27 | 18.04 | 18.13 | 427,630 | +0.02(+0.13%) |
Aug 15, 2005 | 17.82 | 18.14 | 17.73 | 18.10 | 568,665 | +0.27(+1.54%) |
Aug 12, 2005 | 17.65 | 17.91 | 17.63 | 17.83 | 416,072 | +0.10(+0.54%) |
Aug 11, 2005 | 17.68 | 17.82 | 17.54 | 17.73 | 670,841 | +0.14(+0.81%) |
Aug 10, 2005 | 17.37 | 17.84 | 17.34 | 17.59 | 1,305,837 | +0.26(+1.52%) |
Aug 09, 2005 | 17.50 | 17.79 | 17.24 | 17.33 | 1,086,411 | -0.16(-0.89%) |
Aug 08, 2005 | 18.21 | 18.21 | 17.34 | 17.48 | 1,556,419 | -0.82(-4.47%) |
Aug 05, 2005 | 18.76 | 18.76 | 17.85 | 18.30 | 1,260,612 | -0.46(-2.45%) |
Aug 04, 2005 | 19.10 | 19.13 | 18.69 | 18.76 | 564,143 | -0.35(-1.81%) |
Aug 03, 2005 | 19.24 | 19.24 | 18.98 | 19.10 | 1,414,881 | -0.14(-0.71%) |
Aug 02, 2005 | 19.18 | 19.34 | 19.00 | 19.24 | 988,925 | +0.07(+0.34%) |