Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.07 | 17.97 | 17.02 | 17.58 | 146,552 | +0.60(+3.53%) |
Oct 28, 2005 | 16.86 | 17.03 | 16.64 | 16.98 | 38,215 | +0.32(+1.90%) |
Oct 27, 2005 | 17.23 | 17.25 | 16.64 | 16.67 | 40,786 | -0.56(-3.28%) |
Oct 26, 2005 | 17.19 | 17.37 | 17.16 | 17.23 | 51,538 | +0.06(+0.35%) |
Oct 25, 2005 | 17.37 | 17.40 | 17.04 | 17.17 | 46,045 | -0.28(-1.62%) |
Oct 24, 2005 | 17.37 | 17.51 | 17.25 | 17.46 | 36,228 | +0.17(+0.99%) |
Oct 21, 2005 | 17.40 | 17.60 | 17.27 | 17.28 | 42,422 | -0.11(-0.64%) |
Oct 20, 2005 | 18.02 | 18.05 | 17.28 | 17.40 | 33,891 | -0.60(-3.33%) |
Oct 19, 2005 | 17.80 | 18.01 | 17.67 | 17.99 | 65,329 | +0.13(+0.72%) |
Oct 18, 2005 | 17.93 | 17.98 | 17.77 | 17.87 | 82,157 | +0.00(+0.00%) |
Oct 17, 2005 | 17.97 | 18.05 | 17.56 | 17.87 | 84,612 | -0.10(-0.57%) |
Oct 14, 2005 | 17.64 | 17.99 | 17.64 | 17.97 | 90,806 | +0.34(+1.94%) |
Oct 13, 2005 | 17.28 | 17.99 | 17.23 | 17.63 | 71,289 | +0.18(+1.03%) |
Oct 12, 2005 | 17.07 | 17.67 | 17.06 | 17.45 | 109,388 | +0.80(+4.78%) |
Oct 11, 2005 | 17.19 | 17.19 | 16.63 | 16.65 | 89,403 | -0.53(-3.09%) |
Oct 10, 2005 | 17.80 | 17.80 | 17.03 | 17.18 | 43,942 | -0.53(-3.00%) |
Oct 07, 2005 | 17.54 | 17.77 | 17.54 | 17.71 | 28,515 | +0.29(+1.67%) |
Oct 06, 2005 | 17.47 | 17.97 | 17.22 | 17.42 | 64,043 | +0.06(+0.35%) |
Oct 05, 2005 | 18.60 | 18.61 | 17.35 | 17.36 | 98,519 | -1.33(-7.10%) |
Oct 04, 2005 | 19.42 | 19.56 | 18.55 | 18.69 | 86,014 | -0.62(-3.19%) |
Oct 03, 2005 | 18.91 | 19.38 | 18.91 | 19.30 | 54,927 | +0.47(+2.50%) |
Sep 30, 2005 | 18.45 | 19.03 | 18.45 | 18.83 | 110,323 | +0.44(+2.37%) |
Sep 29, 2005 | 18.85 | 18.86 | 18.36 | 18.40 | 104,012 | -0.51(-2.71%) |
Sep 28, 2005 | 19.43 | 19.67 | 18.82 | 18.91 | 73,626 | -0.51(-2.64%) |
Sep 27, 2005 | 19.68 | 19.87 | 19.42 | 19.42 | 55,862 | -0.24(-1.22%) |
Sep 26, 2005 | 20.07 | 20.21 | 19.60 | 19.66 | 63,225 | -0.35(-1.75%) |
Sep 23, 2005 | 20.01 | 20.40 | 20.01 | 20.01 | 43,007 | +0.03(+0.17%) |
Sep 22, 2005 | 20.15 | 20.18 | 19.60 | 19.98 | 33,657 | -0.05(-0.26%) |
Sep 21, 2005 | 20.26 | 20.62 | 19.89 | 20.03 | 66,497 | -0.22(-1.10%) |
Sep 20, 2005 | 20.32 | 20.52 | 20.25 | 20.25 | 71,406 | +0.03(+0.17%) |
Sep 19, 2005 | 20.84 | 20.87 | 20.11 | 20.22 | 70,120 | -0.50(-2.44%) |
Sep 16, 2005 | 20.80 | 20.96 | 20.72 | 20.72 | 94,896 | -0.29(-1.38%) |
Sep 15, 2005 | 21.11 | 21.11 | 20.94 | 21.02 | 17,179 | -0.02(-0.08%) |
Sep 14, 2005 | 21.35 | 21.37 | 20.97 | 21.03 | 97,584 | -0.15(-0.69%) |
Sep 13, 2005 | 21.48 | 21.69 | 21.14 | 21.18 | 55,161 | -0.17(-0.80%) |
Sep 12, 2005 | 21.31 | 21.48 | 21.05 | 21.35 | 42,072 | -0.03(-0.16%) |
Sep 09, 2005 | 21.34 | 21.61 | 21.31 | 21.38 | 47,682 | +0.23(+1.09%) |
Sep 08, 2005 | 21.73 | 21.73 | 21.05 | 21.15 | 23,490 | -0.53(-2.45%) |
Sep 07, 2005 | 21.96 | 21.96 | 21.51 | 21.68 | 28,048 | -0.20(-0.90%) |
Sep 06, 2005 | 21.92 | 22.14 | 21.56 | 21.88 | 77,366 | +0.04(+0.20%) |
Sep 02, 2005 | 21.35 | 22.11 | 21.35 | 21.84 | 49,902 | +0.60(+2.82%) |
Sep 01, 2005 | 21.56 | 21.69 | 21.10 | 21.24 | 66,614 | -0.41(-1.90%) |
Aug 31, 2005 | 21.10 | 21.78 | 21.10 | 21.65 | 73,159 | +0.56(+2.68%) |
Aug 30, 2005 | 21.15 | 21.25 | 20.92 | 21.08 | 34,943 | -0.03(-0.16%) |
Aug 29, 2005 | 21.10 | 21.19 | 20.71 | 21.12 | 52,006 | +0.03(+0.12%) |
Aug 26, 2005 | 21.22 | 21.39 | 20.66 | 21.09 | 65,329 | -0.15(-0.69%) |
Aug 25, 2005 | 20.91 | 21.46 | 20.83 | 21.24 | 55,745 | +0.39(+1.85%) |
Aug 24, 2005 | 21.02 | 21.49 | 20.72 | 20.85 | 48,149 | -0.17(-0.81%) |
Aug 23, 2005 | 21.19 | 21.19 | 20.81 | 21.02 | 40,202 | -0.16(-0.77%) |
Aug 22, 2005 | 20.48 | 21.23 | 20.48 | 21.19 | 46,863 | +0.80(+3.90%) |
Aug 19, 2005 | 20.30 | 20.45 | 20.30 | 20.39 | 18,581 | +0.15(+0.72%) |
Aug 18, 2005 | 20.54 | 20.55 | 20.19 | 20.25 | 38,215 | -0.30(-1.46%) |
Aug 17, 2005 | 20.77 | 20.96 | 20.49 | 20.54 | 50,486 | -0.16(-0.79%) |
Aug 16, 2005 | 20.79 | 21.54 | 20.62 | 20.71 | 77,950 | -0.08(-0.37%) |
Aug 15, 2005 | 21.09 | 21.31 | 20.62 | 20.78 | 58,667 | -0.31(-1.46%) |
Aug 12, 2005 | 21.05 | 21.18 | 20.85 | 21.09 | 43,825 | +0.04(+0.20%) |
Aug 11, 2005 | 20.75 | 21.09 | 20.75 | 21.05 | 38,566 | +0.19(+0.90%) |
Aug 10, 2005 | 20.88 | 21.43 | 20.79 | 20.86 | 84,027 | +0.04(+0.21%) |
Aug 09, 2005 | 20.75 | 20.96 | 20.73 | 20.82 | 52,006 | +0.28(+1.38%) |
Aug 08, 2005 | 20.66 | 20.84 | 20.54 | 20.54 | 82,274 | -0.05(-0.25%) |
Aug 05, 2005 | 21.25 | 21.28 | 20.51 | 20.59 | 78,535 | -0.67(-3.14%) |
Aug 04, 2005 | 21.35 | 21.51 | 21.20 | 21.25 | 238,994 | -0.13(-0.60%) |
Aug 03, 2005 | 21.18 | 21.48 | 20.96 | 21.38 | 132,644 | +0.24(+1.13%) |
Aug 02, 2005 | 20.96 | 21.22 | 20.92 | 21.14 | 139,423 | +0.21(+1.02%) |