Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.49 | 19.81 | 19.06 | 19.52 | 103,860 | +0.00(+0.00%) |
Oct 28, 2005 | 18.98 | 19.66 | 18.73 | 19.52 | 70,020 | +0.65(+3.44%) |
Oct 27, 2005 | 18.96 | 19.11 | 18.75 | 18.87 | 69,919 | -0.17(-0.89%) |
Oct 26, 2005 | 18.40 | 19.93 | 18.25 | 19.04 | 116,191 | +0.51(+2.75%) |
Oct 25, 2005 | 19.51 | 19.81 | 18.25 | 18.53 | 142,511 | -1.06(-5.41%) |
Oct 24, 2005 | 19.50 | 19.86 | 19.20 | 19.59 | 78,564 | +0.09(+0.46%) |
Oct 21, 2005 | 19.37 | 19.81 | 19.22 | 19.50 | 46,010 | -0.01(-0.05%) |
Oct 20, 2005 | 19.34 | 19.77 | 19.05 | 19.51 | 52,200 | +0.27(+1.40%) |
Oct 19, 2005 | 17.70 | 19.35 | 17.55 | 19.24 | 77,148 | +1.46(+8.21%) |
Oct 18, 2005 | 18.35 | 18.89 | 17.75 | 17.78 | 68,943 | -0.60(-3.26%) |
Oct 17, 2005 | 18.79 | 18.91 | 18.37 | 18.38 | 53,929 | -0.43(-2.29%) |
Oct 14, 2005 | 18.15 | 18.89 | 18.03 | 18.81 | 59,866 | +0.79(+4.38%) |
Oct 13, 2005 | 17.97 | 18.34 | 17.30 | 18.02 | 103,535 | -0.09(-0.50%) |
Oct 12, 2005 | 17.94 | 18.26 | 17.59 | 18.11 | 56,287 | +0.17(+0.95%) |
Oct 11, 2005 | 18.70 | 18.70 | 17.59 | 17.94 | 177,724 | -0.71(-3.81%) |
Oct 10, 2005 | 19.01 | 19.01 | 18.51 | 18.65 | 28,188 | -0.47(-2.46%) |
Oct 07, 2005 | 19.52 | 19.72 | 18.75 | 19.12 | 43,986 | -0.33(-1.70%) |
Oct 06, 2005 | 20.40 | 20.40 | 19.30 | 19.45 | 134,842 | -0.82(-4.05%) |
Oct 05, 2005 | 20.88 | 20.95 | 20.27 | 20.27 | 209,040 | -0.65(-3.11%) |
Oct 04, 2005 | 21.05 | 21.11 | 20.88 | 20.92 | 98,659 | -0.10(-0.48%) |
Oct 03, 2005 | 21.08 | 21.11 | 20.95 | 21.02 | 108,081 | +0.08(+0.38%) |
Sep 30, 2005 | 20.67 | 21.06 | 20.40 | 20.94 | 61,588 | +0.23(+1.11%) |
Sep 29, 2005 | 20.28 | 20.72 | 20.15 | 20.71 | 50,597 | +0.11(+0.53%) |
Sep 28, 2005 | 20.20 | 20.95 | 20.16 | 20.60 | 121,689 | +0.33(+1.63%) |
Sep 27, 2005 | 19.76 | 20.33 | 19.61 | 20.27 | 82,421 | +0.36(+1.81%) |
Sep 26, 2005 | 19.46 | 19.91 | 19.11 | 19.91 | 78,465 | +0.56(+2.89%) |
Sep 23, 2005 | 19.35 | 19.47 | 18.36 | 19.35 | 146,009 | +0.35(+1.84%) |
Sep 22, 2005 | 19.00 | 19.77 | 18.75 | 19.00 | 298,764 | -0.65(-3.31%) |
Sep 21, 2005 | 19.84 | 20.02 | 19.53 | 19.65 | 176,565 | -0.32(-1.60%) |
Sep 20, 2005 | 20.26 | 20.40 | 19.63 | 19.97 | 99,380 | -0.23(-1.14%) |
Sep 19, 2005 | 20.30 | 20.43 | 19.90 | 20.20 | 63,277 | -0.15(-0.74%) |
Sep 16, 2005 | 20.17 | 20.85 | 19.89 | 20.35 | 115,968 | +0.34(+1.70%) |
Sep 15, 2005 | 20.17 | 20.25 | 19.42 | 20.01 | 113,460 | -0.16(-0.79%) |
Sep 14, 2005 | 20.50 | 20.77 | 20.02 | 20.17 | 71,700 | -0.37(-1.80%) |
Sep 13, 2005 | 20.71 | 21.07 | 20.03 | 20.54 | 36,129 | -0.29(-1.39%) |
Sep 12, 2005 | 20.55 | 20.85 | 20.15 | 20.83 | 201,067 | +0.28(+1.36%) |
Sep 09, 2005 | 20.81 | 20.81 | 20.18 | 20.55 | 72,095 | -0.26(-1.25%) |
Sep 08, 2005 | 21.01 | 21.01 | 20.08 | 20.81 | 51,982 | -0.35(-1.65%) |
Sep 07, 2005 | 20.35 | 21.48 | 19.95 | 21.16 | 69,217 | +0.77(+3.78%) |
Sep 06, 2005 | 19.35 | 20.39 | 19.30 | 20.39 | 103,589 | +0.83(+4.24%) |
Sep 02, 2005 | 20.05 | 20.23 | 19.16 | 19.56 | 130,189 | -0.54(-2.69%) |
Sep 01, 2005 | 20.72 | 20.75 | 19.84 | 20.10 | 143,706 | -0.63(-3.04%) |
Aug 31, 2005 | 20.62 | 21.09 | 19.76 | 20.73 | 189,490 | +0.13(+0.63%) |
Aug 30, 2005 | 20.55 | 20.96 | 20.43 | 20.60 | 74,919 | -0.09(-0.43%) |
Aug 29, 2005 | 20.34 | 20.74 | 19.75 | 20.69 | 74,833 | +0.17(+0.83%) |
Aug 26, 2005 | 20.83 | 20.83 | 20.41 | 20.52 | 62,498 | -0.31(-1.49%) |
Aug 25, 2005 | 21.05 | 21.21 | 19.89 | 20.83 | 170,958 | -0.33(-1.56%) |
Aug 24, 2005 | 21.65 | 21.65 | 20.90 | 21.16 | 74,671 | -0.54(-2.49%) |
Aug 23, 2005 | 21.81 | 21.95 | 21.54 | 21.70 | 56,321 | -0.28(-1.27%) |
Aug 22, 2005 | 21.73 | 21.99 | 21.27 | 21.98 | 78,479 | +0.14(+0.64%) |
Aug 19, 2005 | 21.00 | 21.99 | 20.97 | 21.84 | 54,688 | +0.84(+4.00%) |
Aug 18, 2005 | 21.43 | 21.59 | 20.99 | 21.00 | 109,080 | -0.59(-2.73%) |
Aug 17, 2005 | 21.65 | 21.76 | 21.00 | 21.59 | 78,680 | -0.16(-0.74%) |
Aug 16, 2005 | 21.79 | 22.15 | 21.65 | 21.75 | 49,810 | -0.04(-0.18%) |
Aug 15, 2005 | 21.90 | 22.05 | 21.00 | 21.79 | 81,260 | -0.27(-1.22%) |
Aug 12, 2005 | 22.34 | 22.34 | 21.62 | 22.06 | 50,859 | -0.37(-1.65%) |
Aug 11, 2005 | 22.31 | 22.44 | 21.62 | 22.43 | 80,263 | +0.07(+0.31%) |
Aug 10, 2005 | 22.01 | 22.84 | 21.83 | 22.36 | 95,974 | +0.40(+1.82%) |
Aug 09, 2005 | 22.40 | 22.40 | 21.00 | 21.96 | 123,435 | -0.13(-0.59%) |
Aug 08, 2005 | 22.31 | 23.06 | 21.78 | 22.09 | 199,331 | -0.17(-0.76%) |
Aug 05, 2005 | 21.99 | 22.93 | 21.99 | 22.26 | 104,778 | +0.23(+1.04%) |
Aug 04, 2005 | 23.00 | 23.01 | 21.25 | 22.03 | 193,330 | -0.68(-2.99%) |
Aug 03, 2005 | 22.96 | 23.51 | 22.33 | 22.71 | 85,386 | -0.25(-1.09%) |
Aug 02, 2005 | 23.25 | 23.37 | 21.94 | 22.96 | 148,071 | -0.33(-1.42%) |