Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.02 | 20.43 | 20.02 | 20.36 | 921,122 | +0.46(+2.32%) |
Oct 28, 2005 | 20.22 | 20.22 | 19.44 | 19.90 | 1,844,954 | -0.30(-1.51%) |
Oct 27, 2005 | 20.67 | 20.68 | 20.20 | 20.20 | 1,008,388 | -0.47(-2.28%) |
Oct 26, 2005 | 19.83 | 20.89 | 19.65 | 20.67 | 2,788,516 | +1.47(+7.64%) |
Oct 25, 2005 | 19.49 | 19.49 | 19.02 | 19.21 | 773,798 | -0.36(-1.84%) |
Oct 24, 2005 | 19.17 | 19.60 | 18.93 | 19.57 | 705,069 | +0.41(+2.12%) |
Oct 21, 2005 | 19.83 | 19.93 | 19.13 | 19.16 | 926,759 | -0.63(-3.17%) |
Oct 20, 2005 | 19.37 | 19.79 | 19.37 | 19.79 | 1,352,142 | +0.37(+1.90%) |
Oct 19, 2005 | 19.26 | 19.42 | 19.07 | 19.42 | 670,488 | +0.10(+0.52%) |
Oct 18, 2005 | 19.43 | 19.57 | 19.27 | 19.32 | 685,340 | -0.21(-1.09%) |
Oct 17, 2005 | 19.46 | 19.71 | 19.39 | 19.53 | 483,814 | +0.04(+0.19%) |
Oct 14, 2005 | 19.47 | 19.50 | 19.10 | 19.49 | 870,713 | +0.03(+0.14%) |
Oct 13, 2005 | 19.11 | 19.50 | 18.99 | 19.46 | 952,234 | +0.35(+1.83%) |
Oct 12, 2005 | 19.33 | 19.46 | 18.93 | 19.11 | 982,479 | -0.33(-1.71%) |
Oct 11, 2005 | 19.65 | 19.86 | 19.43 | 19.45 | 1,213,058 | -0.19(-0.99%) |
Oct 10, 2005 | 20.36 | 20.37 | 19.64 | 19.64 | 1,507,596 | -0.72(-3.53%) |
Oct 07, 2005 | 20.29 | 20.57 | 19.97 | 20.36 | 2,842,936 | +1.33(+6.98%) |
Oct 06, 2005 | 18.96 | 19.23 | 18.86 | 19.03 | 1,033,972 | +0.03(+0.15%) |
Oct 05, 2005 | 19.02 | 19.19 | 18.86 | 19.00 | 738,458 | -0.05(-0.24%) |
Oct 04, 2005 | 19.23 | 19.32 | 18.96 | 19.05 | 337,791 | -0.11(-0.58%) |
Oct 03, 2005 | 18.79 | 19.25 | 18.73 | 19.16 | 866,919 | +0.37(+1.96%) |
Sep 30, 2005 | 18.62 | 18.90 | 18.59 | 18.79 | 661,599 | +0.20(+1.09%) |
Sep 29, 2005 | 18.47 | 18.62 | 18.42 | 18.59 | 553,518 | +0.07(+0.40%) |
Sep 28, 2005 | 18.15 | 18.56 | 18.15 | 18.51 | 1,280,378 | +0.46(+2.55%) |
Sep 27, 2005 | 17.76 | 18.11 | 17.75 | 18.05 | 1,036,465 | +0.37(+2.09%) |
Sep 26, 2005 | 18.08 | 18.14 | 17.68 | 17.68 | 642,086 | -0.27(-1.49%) |
Sep 23, 2005 | 17.95 | 17.99 | 17.69 | 17.95 | 351,450 | +0.18(+0.99%) |
Sep 22, 2005 | 17.90 | 17.91 | 17.67 | 17.78 | 445,872 | -0.15(-0.82%) |
Sep 21, 2005 | 18.16 | 18.21 | 17.91 | 17.92 | 350,366 | -0.24(-1.32%) |
Sep 20, 2005 | 18.33 | 18.51 | 18.08 | 18.16 | 420,288 | -0.21(-1.15%) |
Sep 19, 2005 | 18.68 | 18.74 | 18.34 | 18.38 | 308,955 | -0.30(-1.58%) |
Sep 16, 2005 | 18.45 | 18.68 | 18.43 | 18.67 | 978,685 | +0.31(+1.71%) |
Sep 15, 2005 | 18.61 | 18.84 | 18.33 | 18.36 | 367,061 | -0.24(-1.29%) |
Sep 14, 2005 | 18.80 | 18.90 | 18.54 | 18.60 | 575,633 | -0.21(-1.13%) |
Sep 13, 2005 | 19.23 | 19.23 | 18.78 | 18.81 | 517,636 | -0.49(-2.53%) |
Sep 12, 2005 | 19.37 | 19.38 | 19.24 | 19.30 | 301,584 | -0.07(-0.38%) |
Sep 09, 2005 | 19.19 | 19.42 | 19.18 | 19.37 | 564,793 | +0.21(+1.11%) |
Sep 08, 2005 | 19.14 | 19.29 | 19.05 | 19.16 | 407,171 | +0.02(+0.10%) |
Sep 07, 2005 | 19.04 | 19.21 | 18.91 | 19.14 | 429,828 | +0.00(+0.00%) |
Sep 06, 2005 | 18.68 | 19.16 | 18.68 | 19.14 | 498,123 | +0.51(+2.72%) |
Sep 02, 2005 | 18.66 | 18.83 | 18.60 | 18.63 | 374,866 | +0.09(+0.50%) |
Sep 01, 2005 | 19.09 | 19.09 | 18.45 | 18.54 | 1,290,351 | -0.55(-2.90%) |
Aug 31, 2005 | 18.84 | 19.09 | 18.70 | 19.09 | 574,657 | +0.26(+1.37%) |
Aug 30, 2005 | 19.06 | 19.12 | 18.63 | 18.84 | 656,720 | -0.21(-1.11%) |
Aug 29, 2005 | 18.49 | 19.06 | 18.45 | 19.05 | 826,375 | +0.89(+4.93%) |
Aug 26, 2005 | 18.48 | 18.48 | 18.05 | 18.15 | 382,671 | -0.30(-1.65%) |
Aug 25, 2005 | 18.45 | 18.49 | 18.22 | 18.46 | 904,752 | +0.11(+0.60%) |
Aug 24, 2005 | 18.19 | 18.66 | 18.19 | 18.35 | 1,207,854 | +0.06(+0.30%) |
Aug 23, 2005 | 18.45 | 18.46 | 18.21 | 18.29 | 764,909 | -0.18(-1.00%) |
Aug 22, 2005 | 18.63 | 18.82 | 18.44 | 18.48 | 680,028 | -0.20(-1.09%) |
Aug 19, 2005 | 18.91 | 18.92 | 18.63 | 18.68 | 647,614 | -0.08(-0.44%) |
Aug 18, 2005 | 18.85 | 18.92 | 18.76 | 18.76 | 542,136 | -0.08(-0.44%) |
Aug 17, 2005 | 18.75 | 18.89 | 18.63 | 18.85 | 396,655 | +0.11(+0.59%) |
Aug 16, 2005 | 18.87 | 18.91 | 18.70 | 18.74 | 441,427 | -0.13(-0.68%) |
Aug 15, 2005 | 18.91 | 18.96 | 18.80 | 18.86 | 459,422 | +0.00(+0.00%) |
Aug 12, 2005 | 18.94 | 18.99 | 18.83 | 18.86 | 614,225 | -0.07(-0.39%) |
Aug 11, 2005 | 18.76 | 18.94 | 18.76 | 18.94 | 498,882 | +0.19(+1.03%) |
Aug 10, 2005 | 18.75 | 18.95 | 18.59 | 18.74 | 949,632 | +0.00(+0.00%) |
Aug 09, 2005 | 18.67 | 18.91 | 18.63 | 18.74 | 843,178 | +0.16(+0.84%) |
Aug 08, 2005 | 18.56 | 18.69 | 18.46 | 18.59 | 477,526 | -0.02(-0.10%) |
Aug 05, 2005 | 18.66 | 18.70 | 18.50 | 18.61 | 336,165 | -0.10(-0.54%) |
Aug 04, 2005 | 19.00 | 19.02 | 18.71 | 18.71 | 521,972 | -0.34(-1.79%) |
Aug 03, 2005 | 19.11 | 19.17 | 18.96 | 19.05 | 504,085 | -0.09(-0.48%) |
Aug 02, 2005 | 19.22 | 19.33 | 19.06 | 19.14 | 715,259 | -0.13(-0.67%) |