Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.88 | 19.88 | 19.30 | 19.48 | 752,785 | -0.25(-1.29%) |
Oct 28, 2005 | 19.35 | 19.90 | 19.10 | 19.73 | 391,255 | +0.39(+2.01%) |
Oct 27, 2005 | 20.14 | 20.23 | 19.24 | 19.34 | 603,817 | -0.30(-1.55%) |
Oct 26, 2005 | 19.87 | 20.55 | 19.38 | 19.64 | 1,087,785 | -0.30(-1.53%) |
Oct 25, 2005 | 19.14 | 20.08 | 19.14 | 19.95 | 1,043,336 | +1.05(+5.55%) |
Oct 24, 2005 | 18.85 | 19.42 | 18.64 | 18.90 | 770,399 | +0.04(+0.22%) |
Oct 21, 2005 | 18.06 | 19.04 | 17.95 | 18.86 | 876,206 | +0.71(+3.92%) |
Oct 20, 2005 | 19.04 | 19.20 | 17.72 | 18.15 | 1,941,165 | -1.12(-5.80%) |
Oct 19, 2005 | 19.18 | 19.31 | 18.67 | 19.26 | 774,460 | -0.14(-0.70%) |
Oct 18, 2005 | 20.24 | 20.27 | 19.35 | 19.40 | 658,990 | -0.85(-4.22%) |
Oct 17, 2005 | 20.16 | 20.63 | 20.16 | 20.25 | 749,153 | +0.30(+1.48%) |
Oct 14, 2005 | 19.28 | 19.97 | 19.04 | 19.96 | 1,020,959 | +0.58(+3.01%) |
Oct 13, 2005 | 19.50 | 19.50 | 18.92 | 19.37 | 1,088,620 | -0.07(-0.35%) |
Oct 12, 2005 | 20.71 | 21.12 | 19.34 | 19.44 | 1,509,943 | -1.42(-6.81%) |
Oct 11, 2005 | 21.16 | 21.48 | 20.59 | 20.86 | 649,920 | -0.23(-1.08%) |
Oct 10, 2005 | 21.32 | 21.65 | 20.81 | 21.09 | 536,197 | -0.24(-1.11%) |
Oct 07, 2005 | 21.02 | 21.51 | 20.64 | 21.33 | 960,349 | +0.38(+1.82%) |
Oct 06, 2005 | 21.16 | 21.66 | 20.60 | 20.95 | 1,413,241 | -0.03(-0.16%) |
Oct 05, 2005 | 21.95 | 22.07 | 20.98 | 20.98 | 1,008,714 | -1.11(-5.02%) |
Oct 04, 2005 | 22.78 | 22.99 | 22.09 | 22.09 | 629,239 | -0.62(-2.72%) |
Oct 03, 2005 | 22.65 | 23.10 | 22.09 | 22.71 | 616,253 | -0.03(-0.15%) |
Sep 30, 2005 | 23.37 | 23.52 | 22.63 | 22.74 | 729,578 | -0.62(-2.64%) |
Sep 29, 2005 | 23.41 | 23.73 | 22.89 | 23.36 | 732,377 | +0.01(+0.04%) |
Sep 28, 2005 | 23.21 | 23.57 | 22.61 | 23.35 | 577,260 | +0.30(+1.28%) |
Sep 27, 2005 | 23.27 | 23.39 | 22.42 | 23.05 | 643,692 | -0.24(-1.02%) |
Sep 26, 2005 | 22.72 | 23.86 | 22.13 | 23.29 | 1,111,137 | +0.48(+2.11%) |
Sep 23, 2005 | 22.81 | 23.05 | 21.04 | 22.81 | 1,251,349 | +1.03(+4.74%) |
Sep 22, 2005 | 21.78 | 22.55 | 21.46 | 21.78 | 2,397,216 | -0.59(-2.65%) |
Sep 21, 2005 | 23.26 | 24.35 | 21.88 | 22.37 | 2,402,026 | -0.63(-2.76%) |
Sep 20, 2005 | 24.10 | 24.15 | 22.89 | 23.00 | 729,441 | -0.92(-3.85%) |
Sep 19, 2005 | 24.81 | 25.55 | 23.54 | 23.93 | 1,438,661 | -0.29(-1.19%) |
Sep 16, 2005 | 23.08 | 24.39 | 23.04 | 24.21 | 924,785 | +1.42(+6.24%) |
Sep 15, 2005 | 22.82 | 23.07 | 22.48 | 22.79 | 678,052 | +0.37(+1.66%) |
Sep 14, 2005 | 22.00 | 22.69 | 22.00 | 22.42 | 496,197 | +0.65(+2.99%) |
Sep 13, 2005 | 21.79 | 21.85 | 21.27 | 21.77 | 311,149 | -0.14(-0.62%) |
Sep 12, 2005 | 21.74 | 21.91 | 21.34 | 21.90 | 346,084 | +0.16(+0.74%) |
Sep 09, 2005 | 21.79 | 21.97 | 21.53 | 21.74 | 563,958 | +0.41(+1.94%) |
Sep 08, 2005 | 20.98 | 21.38 | 20.95 | 21.33 | 456,721 | +0.50(+2.40%) |
Sep 07, 2005 | 21.06 | 21.39 | 20.73 | 20.83 | 478,380 | -0.15(-0.73%) |
Sep 06, 2005 | 20.92 | 21.19 | 20.85 | 20.98 | 671,493 | +0.15(+0.73%) |
Sep 02, 2005 | 21.05 | 21.19 | 20.71 | 20.83 | 230,731 | -0.11(-0.52%) |
Sep 01, 2005 | 20.56 | 21.21 | 20.49 | 20.94 | 669,537 | +0.74(+3.64%) |
Aug 31, 2005 | 19.12 | 20.20 | 19.12 | 20.20 | 416,178 | +1.09(+5.71%) |
Aug 30, 2005 | 19.30 | 19.57 | 19.04 | 19.11 | 530,620 | -0.52(-2.67%) |
Aug 29, 2005 | 19.67 | 19.88 | 19.42 | 19.64 | 435,726 | +0.30(+1.53%) |
Aug 26, 2005 | 19.31 | 19.59 | 19.15 | 19.34 | 399,697 | +0.18(+0.93%) |
Aug 25, 2005 | 19.20 | 19.33 | 18.92 | 19.16 | 385,282 | +0.30(+1.57%) |
Aug 24, 2005 | 19.09 | 19.28 | 18.75 | 18.87 | 417,698 | -0.12(-0.62%) |
Aug 23, 2005 | 19.19 | 19.29 | 18.89 | 18.98 | 296,703 | -0.07(-0.36%) |
Aug 22, 2005 | 19.44 | 19.44 | 18.84 | 19.05 | 669,563 | -0.16(-0.84%) |
Aug 19, 2005 | 19.12 | 19.62 | 18.84 | 19.21 | 1,260,012 | +1.31(+7.32%) |
Aug 18, 2005 | 18.02 | 18.50 | 17.83 | 17.90 | 336,834 | -0.42(-2.31%) |
Aug 17, 2005 | 18.68 | 18.68 | 18.15 | 18.33 | 374,185 | -0.37(-1.99%) |
Aug 16, 2005 | 18.91 | 19.20 | 18.65 | 18.70 | 240,061 | -0.15(-0.81%) |
Aug 15, 2005 | 18.48 | 18.88 | 18.28 | 18.85 | 398,213 | +0.20(+1.09%) |
Aug 12, 2005 | 18.82 | 18.90 | 18.12 | 18.65 | 348,003 | -0.21(-1.12%) |
Aug 11, 2005 | 18.54 | 18.96 | 18.46 | 18.86 | 571,631 | +0.58(+3.19%) |
Aug 10, 2005 | 18.02 | 18.27 | 17.98 | 18.27 | 350,389 | +0.35(+1.93%) |
Aug 09, 2005 | 17.34 | 18.04 | 17.15 | 17.93 | 285,531 | +0.69(+3.97%) |
Aug 08, 2005 | 17.77 | 17.82 | 17.17 | 17.24 | 198,867 | -0.36(-2.07%) |
Aug 05, 2005 | 17.83 | 17.97 | 17.45 | 17.61 | 181,335 | -0.16(-0.90%) |
Aug 04, 2005 | 17.93 | 18.16 | 17.65 | 17.77 | 463,624 | -0.21(-1.18%) |
Aug 03, 2005 | 16.93 | 18.16 | 16.93 | 17.98 | 591,366 | +1.20(+7.16%) |
Aug 02, 2005 | 16.38 | 16.88 | 16.38 | 16.78 | 223,030 | +0.27(+1.64%) |