Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.06 | 19.68 | 18.55 | 19.60 | 19,427 | +0.78(+4.14%) |
Oct 28, 2005 | 18.44 | 19.34 | 18.44 | 18.82 | 40,317 | +0.39(+2.14%) |
Oct 27, 2005 | 18.80 | 19.40 | 18.43 | 18.43 | 36,325 | -0.47(-2.48%) |
Oct 26, 2005 | 19.20 | 19.55 | 18.55 | 18.90 | 27,378 | -0.21(-1.10%) |
Oct 25, 2005 | 19.48 | 19.51 | 18.99 | 19.10 | 2,277 | -0.26(-1.34%) |
Oct 24, 2005 | 19.13 | 19.41 | 18.71 | 19.36 | 18,050 | +0.53(+2.80%) |
Oct 21, 2005 | 18.40 | 19.12 | 18.00 | 18.84 | 16,797 | +0.30(+1.63%) |
Oct 20, 2005 | 19.83 | 19.83 | 18.53 | 18.53 | 15,332 | -1.28(-6.47%) |
Oct 19, 2005 | 18.83 | 19.82 | 18.65 | 19.82 | 12,978 | +0.68(+3.55%) |
Oct 18, 2005 | 20.31 | 20.31 | 18.85 | 19.14 | 18,816 | -1.17(-5.78%) |
Oct 17, 2005 | 19.72 | 20.86 | 19.70 | 20.31 | 46,025 | +0.70(+3.55%) |
Oct 14, 2005 | 19.06 | 19.76 | 18.26 | 19.62 | 27,539 | +0.80(+4.23%) |
Oct 13, 2005 | 18.51 | 18.87 | 17.60 | 18.82 | 20,856 | +0.31(+1.68%) |
Oct 12, 2005 | 18.89 | 18.91 | 17.80 | 18.51 | 40,101 | -0.52(-2.73%) |
Oct 11, 2005 | 18.69 | 19.44 | 18.69 | 19.03 | 47,762 | +0.24(+1.29%) |
Oct 10, 2005 | 19.31 | 19.40 | 18.57 | 18.79 | 35,954 | -0.30(-1.58%) |
Oct 07, 2005 | 18.37 | 19.21 | 18.37 | 19.09 | 63,672 | +0.53(+2.85%) |
Oct 06, 2005 | 21.88 | 22.05 | 18.45 | 18.56 | 206,581 | -3.08(-14.22%) |
Oct 05, 2005 | 22.36 | 22.36 | 21.33 | 21.64 | 111,393 | -0.58(-2.61%) |
Oct 04, 2005 | 22.16 | 22.42 | 21.89 | 22.22 | 47,021 | +0.00(+0.00%) |
Oct 03, 2005 | 22.51 | 22.72 | 22.11 | 22.21 | 37,949 | -0.29(-1.27%) |
Sep 30, 2005 | 22.37 | 22.50 | 22.13 | 22.50 | 42,135 | -0.13(-0.59%) |
Sep 29, 2005 | 20.62 | 22.63 | 20.62 | 22.63 | 135,243 | +2.20(+10.79%) |
Sep 28, 2005 | 20.12 | 20.76 | 20.12 | 20.43 | 41,151 | +0.31(+1.54%) |
Sep 27, 2005 | 20.10 | 20.12 | 19.41 | 20.12 | 17,832 | +0.08(+0.42%) |
Sep 26, 2005 | 20.04 | 20.36 | 19.95 | 20.04 | 199,475 | +0.10(+0.50%) |
Sep 23, 2005 | 19.93 | 20.35 | 19.90 | 19.93 | 65,937 | -0.15(-0.75%) |
Sep 22, 2005 | 20.09 | 20.83 | 20.09 | 20.09 | 24,627 | -0.49(-2.40%) |
Sep 21, 2005 | 20.55 | 20.65 | 20.33 | 20.58 | 26,046 | +0.01(+0.04%) |
Sep 20, 2005 | 20.18 | 20.94 | 20.18 | 20.57 | 36,113 | +0.31(+1.53%) |
Sep 19, 2005 | 20.62 | 20.74 | 20.03 | 20.26 | 37,251 | -0.21(-1.02%) |
Sep 16, 2005 | 20.29 | 20.74 | 20.25 | 20.47 | 64,145 | +0.34(+1.71%) |
Sep 15, 2005 | 19.95 | 20.86 | 19.95 | 20.13 | 66,735 | +0.50(+2.56%) |
Sep 14, 2005 | 19.98 | 20.14 | 19.46 | 19.62 | 49,624 | -0.29(-1.43%) |
Sep 13, 2005 | 19.02 | 20.45 | 19.02 | 19.91 | 121,821 | +0.98(+5.18%) |
Sep 12, 2005 | 19.11 | 19.11 | 18.82 | 18.93 | 15,059 | -0.03(-0.13%) |
Sep 09, 2005 | 19.07 | 19.11 | 18.91 | 18.95 | 9,438 | +0.11(+0.58%) |
Sep 08, 2005 | 18.30 | 19.26 | 18.30 | 18.84 | 42,605 | +0.34(+1.86%) |
Sep 07, 2005 | 18.44 | 18.50 | 18.34 | 18.50 | 15,372 | +0.00(+0.00%) |
Sep 06, 2005 | 18.11 | 18.50 | 18.11 | 18.50 | 21,664 | +0.33(+1.80%) |
Sep 02, 2005 | 18.50 | 18.50 | 18.17 | 18.17 | 9,255 | -0.31(-1.68%) |
Sep 01, 2005 | 18.57 | 18.57 | 18.26 | 18.48 | 24,319 | -0.05(-0.27%) |
Aug 31, 2005 | 18.36 | 18.58 | 18.36 | 18.53 | 80,350 | +0.34(+1.84%) |
Aug 30, 2005 | 18.44 | 18.44 | 18.12 | 18.20 | 13,531 | -0.24(-1.32%) |
Aug 29, 2005 | 18.02 | 18.44 | 18.02 | 18.44 | 36,265 | +0.42(+2.33%) |
Aug 26, 2005 | 18.30 | 18.32 | 17.86 | 18.02 | 36,792 | -0.11(-0.60%) |
Aug 25, 2005 | 18.02 | 18.41 | 18.02 | 18.13 | 33,433 | -0.06(-0.32%) |
Aug 24, 2005 | 18.11 | 18.43 | 18.09 | 18.19 | 56,371 | -0.02(-0.09%) |
Aug 23, 2005 | 18.23 | 18.27 | 17.81 | 18.21 | 33,887 | -0.03(-0.14%) |
Aug 22, 2005 | 17.48 | 18.29 | 17.48 | 18.23 | 50,829 | +0.71(+4.07%) |
Aug 19, 2005 | 17.54 | 17.73 | 17.48 | 17.52 | 22,218 | -0.03(-0.14%) |
Aug 18, 2005 | 17.75 | 17.86 | 16.85 | 17.55 | 21,372 | +0.02(+0.10%) |
Aug 17, 2005 | 17.48 | 17.77 | 17.01 | 17.53 | 61,701 | +0.46(+2.70%) |
Aug 16, 2005 | 18.02 | 18.03 | 17.07 | 17.07 | 35,326 | -1.17(-6.39%) |
Aug 15, 2005 | 17.45 | 18.61 | 17.08 | 18.23 | 50,386 | +0.57(+3.23%) |
Aug 12, 2005 | 18.86 | 18.86 | 17.47 | 17.66 | 20,049 | -1.12(-5.98%) |
Aug 11, 2005 | 18.09 | 18.81 | 17.52 | 18.79 | 22,520 | +0.56(+3.08%) |
Aug 10, 2005 | 18.89 | 18.89 | 17.91 | 18.22 | 18,792 | -0.47(-2.51%) |
Aug 09, 2005 | 19.31 | 19.36 | 18.45 | 18.69 | 34,400 | -0.29(-1.55%) |
Aug 08, 2005 | 18.72 | 19.30 | 18.66 | 18.99 | 47,868 | +0.49(+2.63%) |
Aug 05, 2005 | 18.42 | 18.59 | 18.12 | 18.50 | 161,677 | +0.06(+0.32%) |
Aug 04, 2005 | 18.79 | 19.05 | 18.43 | 18.44 | 23,028 | -0.25(-1.35%) |
Aug 03, 2005 | 20.73 | 21.01 | 18.30 | 18.69 | 134,986 | -1.42(-7.04%) |
Aug 02, 2005 | 20.01 | 20.51 | 19.91 | 20.11 | 50,469 | +0.36(+1.82%) |