Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.68 | 16.82 | 16.68 | 16.80 | 282,073 | +0.27(+1.66%) |
Oct 28, 2005 | 16.34 | 16.54 | 16.28 | 16.52 | 429,612 | +0.24(+1.50%) |
Oct 27, 2005 | 16.54 | 16.55 | 16.28 | 16.28 | 191,549 | -0.27(-1.65%) |
Oct 26, 2005 | 16.70 | 16.72 | 16.54 | 16.55 | 1,034,269 | -0.09(-0.56%) |
Oct 25, 2005 | 16.68 | 16.73 | 16.55 | 16.65 | 2,021,527 | -0.06(-0.37%) |
Oct 24, 2005 | 16.48 | 16.71 | 16.48 | 16.71 | 300,578 | +0.32(+1.94%) |
Oct 21, 2005 | 16.36 | 16.47 | 16.34 | 16.39 | 399,604 | +0.09(+0.53%) |
Oct 20, 2005 | 16.53 | 16.56 | 16.21 | 16.30 | 290,075 | -0.20(-1.21%) |
Oct 19, 2005 | 16.20 | 16.50 | 16.14 | 16.50 | 714,186 | +0.18(+1.13%) |
Oct 18, 2005 | 16.51 | 16.51 | 16.32 | 16.32 | 294,576 | -0.20(-1.19%) |
Oct 17, 2005 | 16.50 | 16.52 | 16.40 | 16.52 | 800,708 | +0.09(+0.54%) |
Oct 14, 2005 | 16.23 | 16.44 | 16.22 | 16.43 | 866,725 | +0.20(+1.23%) |
Oct 13, 2005 | 16.24 | 16.26 | 16.09 | 16.23 | 448,116 | -0.01(-0.07%) |
Oct 12, 2005 | 16.49 | 16.50 | 16.21 | 16.24 | 563,146 | -0.25(-1.49%) |
Oct 11, 2005 | 16.53 | 16.65 | 16.48 | 16.49 | 1,565,908 | -0.08(-0.51%) |
Oct 10, 2005 | 16.78 | 16.78 | 16.54 | 16.57 | 212,055 | -0.18(-1.10%) |
Oct 07, 2005 | 16.78 | 16.78 | 16.67 | 16.75 | 302,578 | +0.08(+0.48%) |
Oct 06, 2005 | 16.87 | 16.89 | 16.54 | 16.67 | 443,115 | -0.19(-1.10%) |
Oct 05, 2005 | 17.16 | 17.16 | 16.86 | 16.86 | 644,668 | -0.31(-1.80%) |
Oct 04, 2005 | 17.43 | 17.43 | 17.17 | 17.17 | 411,107 | -0.22(-1.25%) |
Oct 03, 2005 | 17.34 | 17.40 | 17.29 | 17.39 | 490,627 | +0.08(+0.49%) |
Sep 30, 2005 | 17.22 | 17.31 | 17.20 | 17.30 | 1,086,783 | +0.10(+0.60%) |
Sep 29, 2005 | 17.00 | 17.20 | 16.95 | 17.20 | 183,047 | +0.17(+0.97%) |
Sep 28, 2005 | 17.02 | 17.08 | 16.96 | 17.03 | 362,094 | +0.04(+0.26%) |
Sep 27, 2005 | 16.97 | 17.04 | 16.91 | 16.99 | 699,182 | +0.01(+0.08%) |
Sep 26, 2005 | 16.98 | 17.06 | 16.94 | 16.98 | 398,603 | +0.02(+0.11%) |
Sep 23, 2005 | 16.96 | 16.97 | 16.80 | 16.96 | 407,606 | +0.03(+0.18%) |
Sep 22, 2005 | 16.84 | 16.94 | 16.77 | 16.93 | 390,601 | +0.05(+0.31%) |
Sep 21, 2005 | 16.99 | 17.01 | 16.87 | 16.88 | 408,106 | -0.19(-1.12%) |
Sep 20, 2005 | 17.25 | 17.30 | 17.04 | 17.07 | 320,583 | -0.18(-1.02%) |
Sep 19, 2005 | 17.33 | 17.33 | 17.18 | 17.24 | 202,052 | -0.06(-0.34%) |
Sep 16, 2005 | 17.28 | 17.35 | 17.24 | 17.30 | 202,052 | +0.05(+0.27%) |
Sep 15, 2005 | 17.30 | 17.32 | 17.20 | 17.26 | 372,097 | -0.01(-0.06%) |
Sep 14, 2005 | 17.34 | 17.36 | 17.23 | 17.27 | 695,181 | -0.02(-0.14%) |
Sep 13, 2005 | 17.40 | 17.40 | 17.29 | 17.29 | 201,052 | -0.14(-0.83%) |
Sep 12, 2005 | 17.40 | 17.45 | 17.37 | 17.43 | 459,119 | +0.03(+0.18%) |
Sep 09, 2005 | 17.33 | 17.41 | 17.29 | 17.40 | 322,083 | +0.16(+0.95%) |
Sep 08, 2005 | 17.33 | 17.33 | 17.23 | 17.24 | 358,593 | -0.10(-0.59%) |
Sep 07, 2005 | 17.29 | 17.35 | 17.24 | 17.34 | 393,602 | +0.04(+0.25%) |
Sep 06, 2005 | 17.15 | 17.30 | 17.15 | 17.30 | 339,088 | +0.20(+1.18%) |
Sep 02, 2005 | 17.22 | 17.22 | 17.09 | 17.09 | 176,045 | -0.06(-0.33%) |
Sep 01, 2005 | 17.12 | 17.24 | 17.11 | 17.15 | 395,103 | -0.01(-0.06%) |
Aug 31, 2005 | 16.89 | 17.16 | 16.87 | 17.16 | 5,441,418 | +0.32(+1.88%) |
Aug 30, 2005 | 16.86 | 16.90 | 16.81 | 16.84 | 504,131 | -0.10(-0.58%) |
Aug 29, 2005 | 16.76 | 16.94 | 16.76 | 16.94 | 457,619 | +0.11(+0.63%) |
Aug 26, 2005 | 16.91 | 16.93 | 16.82 | 16.84 | 267,569 | -0.11(-0.66%) |
Aug 25, 2005 | 16.92 | 16.96 | 16.89 | 16.95 | 277,072 | +0.05(+0.27%) |
Aug 24, 2005 | 16.93 | 17.06 | 16.88 | 16.90 | 276,572 | -0.04(-0.22%) |
Aug 23, 2005 | 16.99 | 16.99 | 16.89 | 16.94 | 158,041 | -0.00(-0.01%) |
Aug 22, 2005 | 16.98 | 17.04 | 16.91 | 16.94 | 169,044 | +0.00(+0.02%) |
Aug 19, 2005 | 16.93 | 16.97 | 16.91 | 16.94 | 216,556 | +0.06(+0.37%) |
Aug 18, 2005 | 16.89 | 16.94 | 16.84 | 16.88 | 1,316,843 | -0.06(-0.38%) |
Aug 17, 2005 | 16.96 | 17.00 | 16.90 | 16.94 | 950,247 | +0.01(+0.08%) |
Aug 16, 2005 | 17.12 | 17.12 | 16.93 | 16.93 | 284,574 | -0.26(-1.54%) |
Aug 15, 2005 | 17.13 | 17.19 | 17.03 | 17.19 | 514,634 | +0.12(+0.70%) |
Aug 12, 2005 | 17.12 | 17.13 | 16.99 | 17.07 | 360,093 | -0.07(-0.42%) |
Aug 11, 2005 | 17.04 | 17.15 | 17.04 | 17.14 | 203,052 | +0.08(+0.45%) |
Aug 10, 2005 | 17.08 | 17.18 | 16.98 | 17.07 | 681,677 | +0.06(+0.35%) |
Aug 09, 2005 | 17.00 | 17.03 | 16.96 | 17.01 | 502,631 | +0.09(+0.52%) |
Aug 08, 2005 | 17.07 | 17.10 | 16.91 | 16.92 | 282,573 | -0.13(-0.74%) |
Aug 05, 2005 | 17.20 | 17.20 | 17.00 | 17.04 | 506,632 | -0.19(-1.09%) |
Aug 04, 2005 | 17.35 | 17.35 | 17.22 | 17.23 | 523,636 | -0.18(-1.05%) |
Aug 03, 2005 | 17.40 | 17.42 | 17.35 | 17.41 | 389,101 | +0.04(+0.22%) |
Aug 02, 2005 | 17.29 | 17.38 | 17.29 | 17.38 | 354,092 | +0.11(+0.61%) |