Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.54 | 19.54 | 18.97 | 19.14 | 765,858 | -0.25(-1.29%) |
Oct 28, 2005 | 19.02 | 19.56 | 18.77 | 19.39 | 398,049 | +0.38(+2.01%) |
Oct 27, 2005 | 19.79 | 19.88 | 18.91 | 19.01 | 614,303 | -0.30(-1.55%) |
Oct 26, 2005 | 19.53 | 20.20 | 19.05 | 19.31 | 1,106,676 | -0.30(-1.53%) |
Oct 25, 2005 | 18.81 | 19.74 | 18.81 | 19.61 | 1,061,455 | +1.03(+5.55%) |
Oct 24, 2005 | 18.53 | 19.09 | 18.32 | 18.58 | 783,778 | +0.04(+0.22%) |
Oct 21, 2005 | 17.75 | 18.72 | 17.65 | 18.54 | 891,422 | +0.70(+3.92%) |
Oct 20, 2005 | 18.72 | 18.87 | 17.42 | 17.84 | 1,974,876 | -1.10(-5.80%) |
Oct 19, 2005 | 18.85 | 18.98 | 18.35 | 18.94 | 787,910 | -0.13(-0.70%) |
Oct 18, 2005 | 19.89 | 19.92 | 19.02 | 19.07 | 670,434 | -0.84(-4.22%) |
Oct 17, 2005 | 19.82 | 20.27 | 19.82 | 19.91 | 762,163 | +0.29(+1.48%) |
Oct 14, 2005 | 18.95 | 19.63 | 18.71 | 19.62 | 1,038,689 | +0.57(+3.01%) |
Oct 13, 2005 | 19.17 | 19.17 | 18.59 | 19.04 | 1,107,526 | -0.07(-0.35%) |
Oct 12, 2005 | 20.36 | 20.76 | 19.01 | 19.11 | 1,536,165 | -1.40(-6.81%) |
Oct 11, 2005 | 20.80 | 21.11 | 20.24 | 20.51 | 661,207 | -0.22(-1.08%) |
Oct 10, 2005 | 20.96 | 21.28 | 20.46 | 20.73 | 545,509 | -0.23(-1.11%) |
Oct 07, 2005 | 20.66 | 21.14 | 20.29 | 20.96 | 977,027 | +0.37(+1.82%) |
Oct 06, 2005 | 20.80 | 21.29 | 20.25 | 20.59 | 1,437,784 | -0.03(-0.16%) |
Oct 05, 2005 | 21.58 | 21.70 | 20.62 | 20.62 | 1,026,232 | -1.09(-5.02%) |
Oct 04, 2005 | 22.39 | 22.59 | 21.71 | 21.71 | 640,167 | -0.61(-2.72%) |
Oct 03, 2005 | 22.26 | 22.70 | 21.71 | 22.32 | 626,955 | -0.03(-0.15%) |
Sep 30, 2005 | 22.97 | 23.12 | 22.25 | 22.35 | 742,248 | -0.61(-2.64%) |
Sep 29, 2005 | 23.01 | 23.33 | 22.50 | 22.96 | 745,096 | +0.01(+0.04%) |
Sep 28, 2005 | 22.81 | 23.17 | 22.22 | 22.95 | 587,285 | +0.29(+1.28%) |
Sep 27, 2005 | 22.87 | 22.99 | 22.04 | 22.66 | 654,871 | -0.23(-1.02%) |
Sep 26, 2005 | 22.34 | 23.45 | 21.75 | 22.89 | 1,130,434 | +0.47(+2.11%) |
Sep 23, 2005 | 22.42 | 22.66 | 20.68 | 22.42 | 1,273,080 | +1.01(+4.74%) |
Sep 22, 2005 | 21.41 | 22.16 | 21.09 | 21.41 | 2,438,847 | -0.58(-2.65%) |
Sep 21, 2005 | 22.86 | 23.93 | 21.51 | 21.99 | 2,443,741 | -0.62(-2.76%) |
Sep 20, 2005 | 23.69 | 23.73 | 22.50 | 22.61 | 742,109 | -0.91(-3.85%) |
Sep 19, 2005 | 24.38 | 25.11 | 23.13 | 23.52 | 1,463,645 | -0.28(-1.19%) |
Sep 16, 2005 | 22.69 | 23.97 | 22.64 | 23.80 | 940,845 | +1.40(+6.24%) |
Sep 15, 2005 | 22.43 | 22.68 | 22.10 | 22.40 | 689,827 | +0.37(+1.66%) |
Sep 14, 2005 | 21.62 | 22.30 | 21.62 | 22.04 | 504,814 | +0.64(+2.99%) |
Sep 13, 2005 | 21.41 | 21.48 | 20.91 | 21.40 | 316,553 | -0.13(-0.62%) |
Sep 12, 2005 | 21.37 | 21.54 | 20.97 | 21.53 | 352,094 | +0.16(+0.74%) |
Sep 09, 2005 | 21.41 | 21.60 | 21.16 | 21.37 | 573,752 | +0.41(+1.94%) |
Sep 08, 2005 | 20.62 | 21.01 | 20.59 | 20.96 | 464,653 | +0.49(+2.40%) |
Sep 07, 2005 | 20.70 | 21.03 | 20.37 | 20.47 | 486,688 | -0.15(-0.73%) |
Sep 06, 2005 | 20.57 | 20.83 | 20.50 | 20.62 | 683,154 | +0.15(+0.73%) |
Sep 02, 2005 | 20.69 | 20.83 | 20.35 | 20.47 | 234,738 | -0.11(-0.53%) |
Sep 01, 2005 | 20.21 | 20.85 | 20.14 | 20.58 | 681,164 | +0.72(+3.64%) |
Aug 31, 2005 | 18.79 | 19.86 | 18.79 | 19.86 | 423,405 | +1.07(+5.71%) |
Aug 30, 2005 | 18.97 | 19.23 | 18.71 | 18.79 | 539,835 | -0.52(-2.67%) |
Aug 29, 2005 | 19.33 | 19.54 | 19.09 | 19.30 | 443,293 | +0.29(+1.53%) |
Aug 26, 2005 | 18.98 | 19.26 | 18.83 | 19.01 | 406,639 | +0.17(+0.93%) |
Aug 25, 2005 | 18.87 | 19.00 | 18.59 | 18.84 | 391,973 | +0.29(+1.57%) |
Aug 24, 2005 | 18.77 | 18.95 | 18.43 | 18.54 | 424,952 | -0.12(-0.62%) |
Aug 23, 2005 | 18.86 | 18.96 | 18.57 | 18.66 | 301,855 | -0.07(-0.36%) |
Aug 22, 2005 | 19.11 | 19.11 | 18.52 | 18.73 | 681,190 | -0.16(-0.84%) |
Aug 19, 2005 | 18.79 | 19.28 | 18.52 | 18.89 | 1,281,894 | +1.29(+7.33%) |
Aug 18, 2005 | 17.71 | 18.19 | 17.53 | 17.60 | 342,683 | -0.42(-2.31%) |
Aug 17, 2005 | 18.36 | 18.36 | 17.84 | 18.01 | 380,684 | -0.37(-1.99%) |
Aug 16, 2005 | 18.59 | 18.88 | 18.33 | 18.38 | 244,230 | -0.15(-0.81%) |
Aug 15, 2005 | 18.16 | 18.55 | 17.97 | 18.53 | 405,128 | +0.20(+1.09%) |
Aug 12, 2005 | 18.50 | 18.58 | 17.81 | 18.33 | 354,047 | -0.21(-1.12%) |
Aug 11, 2005 | 18.22 | 18.64 | 18.15 | 18.54 | 581,559 | +0.57(+3.19%) |
Aug 10, 2005 | 17.71 | 17.96 | 17.67 | 17.96 | 356,474 | +0.34(+1.94%) |
Aug 09, 2005 | 17.05 | 17.73 | 16.86 | 17.62 | 290,489 | +0.67(+3.97%) |
Aug 08, 2005 | 17.46 | 17.51 | 16.88 | 16.95 | 202,321 | -0.36(-2.07%) |
Aug 05, 2005 | 17.53 | 17.66 | 17.15 | 17.31 | 184,484 | -0.16(-0.90%) |
Aug 04, 2005 | 17.62 | 17.85 | 17.35 | 17.46 | 471,675 | -0.21(-1.18%) |
Aug 03, 2005 | 16.64 | 17.85 | 16.64 | 17.67 | 601,636 | +1.18(+7.16%) |
Aug 02, 2005 | 16.10 | 16.59 | 16.10 | 16.49 | 226,903 | +0.27(+1.64%) |