Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.97 | 19.22 | 18.92 | 19.19 | 140,237 | +0.26(+1.38%) |
Oct 28, 2005 | 18.42 | 19.06 | 18.42 | 18.93 | 129,689 | +0.34(+1.84%) |
Oct 27, 2005 | 18.95 | 18.95 | 18.34 | 18.58 | 103,751 | -0.22(-1.14%) |
Oct 26, 2005 | 18.89 | 19.27 | 18.58 | 18.80 | 92,030 | -0.27(-1.41%) |
Oct 25, 2005 | 19.26 | 19.26 | 18.49 | 19.07 | 50,893 | -0.26(-1.32%) |
Oct 24, 2005 | 18.78 | 19.32 | 18.56 | 19.32 | 77,329 | +0.64(+3.42%) |
Oct 21, 2005 | 18.62 | 18.95 | 18.57 | 18.68 | 72,337 | -0.03(-0.18%) |
Oct 20, 2005 | 19.32 | 19.32 | 18.48 | 18.72 | 78,893 | -0.47(-2.45%) |
Oct 19, 2005 | 18.13 | 19.29 | 17.92 | 19.19 | 128,298 | +0.97(+5.31%) |
Oct 18, 2005 | 18.87 | 18.99 | 18.13 | 18.22 | 77,327 | -0.54(-2.90%) |
Oct 17, 2005 | 18.68 | 18.77 | 18.31 | 18.76 | 77,428 | +0.11(+0.58%) |
Oct 14, 2005 | 18.55 | 18.67 | 18.34 | 18.66 | 86,178 | +0.24(+1.31%) |
Oct 13, 2005 | 18.24 | 18.61 | 17.87 | 18.41 | 175,998 | +0.27(+1.48%) |
Oct 12, 2005 | 18.13 | 18.23 | 17.68 | 18.15 | 136,800 | +0.01(+0.07%) |
Oct 11, 2005 | 18.56 | 18.56 | 17.88 | 18.13 | 94,159 | -0.13(-0.74%) |
Oct 10, 2005 | 18.45 | 18.45 | 17.88 | 18.27 | 91,463 | -0.23(-1.24%) |
Oct 07, 2005 | 18.87 | 18.93 | 18.37 | 18.50 | 61,720 | -0.16(-0.86%) |
Oct 06, 2005 | 18.11 | 19.39 | 18.04 | 18.66 | 238,452 | +0.42(+2.28%) |
Oct 05, 2005 | 19.07 | 19.07 | 18.11 | 18.24 | 92,473 | -0.73(-3.86%) |
Oct 04, 2005 | 19.26 | 19.42 | 18.74 | 18.97 | 103,943 | -0.13(-0.70%) |
Oct 03, 2005 | 19.02 | 19.58 | 18.35 | 19.11 | 195,997 | +0.07(+0.35%) |
Sep 30, 2005 | 18.91 | 19.15 | 18.18 | 19.04 | 163,769 | +0.00(+0.00%) |
Sep 29, 2005 | 19.04 | 19.13 | 18.50 | 19.04 | 96,199 | -0.01(-0.04%) |
Sep 28, 2005 | 18.87 | 19.05 | 18.47 | 19.05 | 121,816 | +0.18(+0.96%) |
Sep 27, 2005 | 19.10 | 19.80 | 18.81 | 18.87 | 426,639 | -0.14(-0.74%) |
Sep 26, 2005 | 18.73 | 19.05 | 18.65 | 19.01 | 95,193 | +0.24(+1.25%) |
Sep 23, 2005 | 18.77 | 18.99 | 18.27 | 18.77 | 69,069 | +0.32(+1.71%) |
Sep 22, 2005 | 18.45 | 18.82 | 17.96 | 18.45 | 151,699 | +0.30(+1.66%) |
Sep 21, 2005 | 18.62 | 18.62 | 17.90 | 18.15 | 238,143 | -0.61(-3.26%) |
Sep 20, 2005 | 18.80 | 18.95 | 18.67 | 18.76 | 155,453 | +0.00(+0.00%) |
Sep 19, 2005 | 19.15 | 19.15 | 18.43 | 18.76 | 257,697 | -0.28(-1.48%) |
Sep 16, 2005 | 18.93 | 19.42 | 18.88 | 19.05 | 279,885 | +0.17(+0.89%) |
Sep 15, 2005 | 18.68 | 18.99 | 18.39 | 18.88 | 495,048 | +0.36(+1.92%) |
Sep 14, 2005 | 18.58 | 18.65 | 18.37 | 18.52 | 253,394 | -0.05(-0.25%) |
Sep 13, 2005 | 18.81 | 19.05 | 18.31 | 18.57 | 379,046 | -0.37(-1.95%) |
Sep 12, 2005 | 18.33 | 19.47 | 18.25 | 18.94 | 775,349 | +0.74(+4.06%) |
Sep 09, 2005 | 17.64 | 18.56 | 17.57 | 18.20 | 718,092 | +0.56(+3.16%) |
Sep 08, 2005 | 17.55 | 17.94 | 17.35 | 17.64 | 245,211 | +0.01(+0.08%) |
Sep 07, 2005 | 17.66 | 17.82 | 17.44 | 17.63 | 284,581 | -0.05(-0.30%) |
Sep 06, 2005 | 17.75 | 18.09 | 17.47 | 17.68 | 634,876 | +0.13(+0.77%) |
Sep 02, 2005 | 16.47 | 17.81 | 16.32 | 17.55 | 437,936 | +1.06(+6.44%) |
Sep 01, 2005 | 16.74 | 16.88 | 15.89 | 16.49 | 115,847 | -0.08(-0.49%) |
Aug 31, 2005 | 15.81 | 17.16 | 15.55 | 16.57 | 270,500 | +0.77(+4.89%) |
Aug 30, 2005 | 15.72 | 16.14 | 15.42 | 15.79 | 64,873 | +0.02(+0.13%) |
Aug 29, 2005 | 15.39 | 15.96 | 15.39 | 15.77 | 52,278 | +0.37(+2.40%) |
Aug 26, 2005 | 15.94 | 15.99 | 15.40 | 15.40 | 53,407 | -0.52(-3.29%) |
Aug 25, 2005 | 15.96 | 16.11 | 15.87 | 15.93 | 139,383 | +0.00(+0.00%) |
Aug 24, 2005 | 16.10 | 16.32 | 15.91 | 15.93 | 174,686 | -0.19(-1.21%) |
Aug 23, 2005 | 16.54 | 16.61 | 15.93 | 16.12 | 158,707 | -0.34(-2.04%) |
Aug 22, 2005 | 16.13 | 16.60 | 15.95 | 16.46 | 162,788 | +0.38(+2.34%) |
Aug 19, 2005 | 15.75 | 16.12 | 15.75 | 16.08 | 119,344 | +0.24(+1.53%) |
Aug 18, 2005 | 15.65 | 16.02 | 15.64 | 15.84 | 98,243 | -0.02(-0.13%) |
Aug 17, 2005 | 15.71 | 16.03 | 15.67 | 15.86 | 47,941 | +0.07(+0.47%) |
Aug 16, 2005 | 15.76 | 15.93 | 15.69 | 15.79 | 167,073 | -0.05(-0.30%) |
Aug 15, 2005 | 15.86 | 15.93 | 15.76 | 15.83 | 109,993 | -0.03(-0.17%) |
Aug 12, 2005 | 15.88 | 16.07 | 15.76 | 15.86 | 75,256 | -0.10(-0.63%) |
Aug 11, 2005 | 15.96 | 16.00 | 15.73 | 15.96 | 92,358 | -0.02(-0.13%) |
Aug 10, 2005 | 16.10 | 16.10 | 15.89 | 15.98 | 108,696 | -0.05(-0.34%) |
Aug 09, 2005 | 16.13 | 16.19 | 15.96 | 16.04 | 162,285 | -0.07(-0.42%) |
Aug 08, 2005 | 15.84 | 16.34 | 15.67 | 16.10 | 349,211 | +0.18(+1.14%) |
Aug 05, 2005 | 16.82 | 16.90 | 15.35 | 15.92 | 243,101 | -0.98(-5.81%) |
Aug 04, 2005 | 17.34 | 17.55 | 16.81 | 16.90 | 66,398 | -0.48(-2.75%) |
Aug 03, 2005 | 17.56 | 17.78 | 17.04 | 17.38 | 128,215 | -0.09(-0.54%) |
Aug 02, 2005 | 17.48 | 17.51 | 17.25 | 17.47 | 93,238 | -0.14(-0.80%) |