Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.17 | 21.31 | 20.62 | 20.99 | 393,058 | +0.28(+1.36%) |
Oct 28, 2005 | 20.88 | 21.55 | 20.69 | 20.70 | 410,944 | -0.19(-0.93%) |
Oct 27, 2005 | 21.20 | 21.45 | 20.85 | 20.90 | 397,342 | -0.50(-2.32%) |
Oct 26, 2005 | 20.73 | 21.67 | 20.04 | 21.39 | 633,873 | +0.47(+2.23%) |
Oct 25, 2005 | 21.08 | 22.71 | 20.56 | 20.93 | 4,039,452 | +2.25(+12.03%) |
Oct 24, 2005 | 17.52 | 18.73 | 17.52 | 18.68 | 651,706 | +1.22(+6.96%) |
Oct 21, 2005 | 17.03 | 17.51 | 16.83 | 17.46 | 279,091 | +0.54(+3.16%) |
Oct 20, 2005 | 16.68 | 17.03 | 16.68 | 16.93 | 140,158 | +0.33(+1.99%) |
Oct 19, 2005 | 16.34 | 16.65 | 15.57 | 16.60 | 132,452 | -0.01(-0.06%) |
Oct 18, 2005 | 16.75 | 16.93 | 16.36 | 16.61 | 162,916 | -0.03(-0.17%) |
Oct 17, 2005 | 16.42 | 16.75 | 16.36 | 16.64 | 203,311 | +0.26(+1.60%) |
Oct 14, 2005 | 15.89 | 16.47 | 15.86 | 16.37 | 214,695 | +0.47(+2.94%) |
Oct 13, 2005 | 15.86 | 16.08 | 15.78 | 15.91 | 161,243 | +0.13(+0.80%) |
Oct 12, 2005 | 16.10 | 16.18 | 15.64 | 15.78 | 151,209 | -0.40(-2.47%) |
Oct 11, 2005 | 16.18 | 16.30 | 16.13 | 16.18 | 109,856 | -0.04(-0.24%) |
Oct 10, 2005 | 16.51 | 16.52 | 16.13 | 16.22 | 112,953 | -0.03(-0.18%) |
Oct 07, 2005 | 15.99 | 16.32 | 15.99 | 16.25 | 56,055 | +0.31(+1.95%) |
Oct 06, 2005 | 15.97 | 16.64 | 15.81 | 15.94 | 206,752 | -0.04(-0.24%) |
Oct 05, 2005 | 15.84 | 16.42 | 15.72 | 15.97 | 202,130 | +0.08(+0.49%) |
Oct 04, 2005 | 15.85 | 16.03 | 15.59 | 15.90 | 65,056 | +0.08(+0.49%) |
Oct 03, 2005 | 15.98 | 16.10 | 15.81 | 15.82 | 108,809 | +0.00(+0.00%) |
Sep 30, 2005 | 15.59 | 15.82 | 15.59 | 15.82 | 59,499 | +0.11(+0.68%) |
Sep 29, 2005 | 15.66 | 15.95 | 15.57 | 15.71 | 161,283 | +0.02(+0.12%) |
Sep 28, 2005 | 15.69 | 15.81 | 15.64 | 15.69 | 62,516 | -0.01(-0.06%) |
Sep 27, 2005 | 15.66 | 15.78 | 15.41 | 15.70 | 90,700 | +0.09(+0.56%) |
Sep 26, 2005 | 15.58 | 15.81 | 15.52 | 15.61 | 47,347 | +0.06(+0.38%) |
Sep 23, 2005 | 15.56 | 15.82 | 15.46 | 15.56 | 103,697 | -0.11(-0.68%) |
Sep 22, 2005 | 15.66 | 15.81 | 15.40 | 15.66 | 80,615 | +0.19(+1.26%) |
Sep 21, 2005 | 15.64 | 15.83 | 15.47 | 15.47 | 116,454 | -0.18(-1.12%) |
Sep 20, 2005 | 15.68 | 16.20 | 15.57 | 15.64 | 142,844 | -0.08(-0.49%) |
Sep 19, 2005 | 15.64 | 15.95 | 15.64 | 15.72 | 111,024 | -0.01(-0.06%) |
Sep 16, 2005 | 16.04 | 16.22 | 15.70 | 15.73 | 255,398 | -0.17(-1.04%) |
Sep 15, 2005 | 15.25 | 15.94 | 15.01 | 15.90 | 419,950 | +1.04(+7.01%) |
Sep 14, 2005 | 14.60 | 14.88 | 14.60 | 14.86 | 123,652 | +0.25(+1.73%) |
Sep 13, 2005 | 14.35 | 14.67 | 14.23 | 14.60 | 122,335 | +0.27(+1.90%) |
Sep 12, 2005 | 14.19 | 14.53 | 14.11 | 14.33 | 111,228 | -0.03(-0.20%) |
Sep 09, 2005 | 14.58 | 14.78 | 14.29 | 14.36 | 171,335 | -0.23(-1.60%) |
Sep 08, 2005 | 14.58 | 14.64 | 14.51 | 14.59 | 72,430 | -0.09(-0.60%) |
Sep 07, 2005 | 14.51 | 14.68 | 14.25 | 14.68 | 116,242 | +0.16(+1.07%) |
Sep 06, 2005 | 14.54 | 14.58 | 14.35 | 14.53 | 236,784 | +0.23(+1.63%) |
Sep 02, 2005 | 13.75 | 14.52 | 13.62 | 14.29 | 330,119 | +0.66(+4.85%) |
Sep 01, 2005 | 13.81 | 14.10 | 13.24 | 13.63 | 326,522 | -0.09(-0.64%) |
Aug 31, 2005 | 13.51 | 13.76 | 13.46 | 13.72 | 85,481 | +0.21(+1.58%) |
Aug 30, 2005 | 13.55 | 13.60 | 13.46 | 13.50 | 44,814 | -0.02(-0.14%) |
Aug 29, 2005 | 13.36 | 13.55 | 13.10 | 13.52 | 93,130 | +0.10(+0.72%) |
Aug 26, 2005 | 13.64 | 13.64 | 13.43 | 13.43 | 42,764 | -0.21(-1.57%) |
Aug 25, 2005 | 13.71 | 13.83 | 13.50 | 13.64 | 45,974 | -0.04(-0.28%) |
Aug 24, 2005 | 13.32 | 13.85 | 13.30 | 13.68 | 87,513 | +0.36(+2.70%) |
Aug 23, 2005 | 13.21 | 13.45 | 13.10 | 13.32 | 45,438 | +0.10(+0.74%) |
Aug 22, 2005 | 13.62 | 13.70 | 12.90 | 13.22 | 115,060 | -0.39(-2.86%) |
Aug 19, 2005 | 13.52 | 14.05 | 13.52 | 13.61 | 49,910 | +0.09(+0.65%) |
Aug 18, 2005 | 13.52 | 13.77 | 13.52 | 13.52 | 34,667 | -0.10(-0.71%) |
Aug 17, 2005 | 13.46 | 13.76 | 13.45 | 13.62 | 36,330 | +0.02(+0.14%) |
Aug 16, 2005 | 14.31 | 14.32 | 13.49 | 13.60 | 89,414 | -0.84(-5.80%) |
Aug 15, 2005 | 13.92 | 14.65 | 13.57 | 14.44 | 97,047 | +0.45(+3.20%) |
Aug 12, 2005 | 14.39 | 14.45 | 13.58 | 13.99 | 127,986 | -0.46(-3.17%) |
Aug 11, 2005 | 14.94 | 14.97 | 14.27 | 14.45 | 126,303 | -0.52(-3.45%) |
Aug 10, 2005 | 14.51 | 14.97 | 14.51 | 14.96 | 221,622 | +0.51(+3.50%) |
Aug 09, 2005 | 14.36 | 14.48 | 14.31 | 14.46 | 177,969 | +0.14(+0.95%) |
Aug 08, 2005 | 14.17 | 14.50 | 14.17 | 14.32 | 103,679 | +0.09(+0.62%) |
Aug 05, 2005 | 14.36 | 14.49 | 14.23 | 14.23 | 64,650 | -0.18(-1.28%) |
Aug 04, 2005 | 14.45 | 14.62 | 14.40 | 14.42 | 71,835 | -0.09(-0.60%) |
Aug 03, 2005 | 14.59 | 14.59 | 14.40 | 14.51 | 131,118 | -0.16(-1.06%) |
Aug 02, 2005 | 14.41 | 14.69 | 14.35 | 14.66 | 137,066 | +0.16(+1.13%) |