Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 23.98 | 25.57 | 23.53 | 25.13 | 517,041 | +2.03(+8.79%) |
Oct 28, 2005 | 22.31 | 23.18 | 22.31 | 23.10 | 110,191 | +0.80(+3.58%) |
Oct 27, 2005 | 22.95 | 22.98 | 22.07 | 22.30 | 61,265 | -0.65(-2.82%) |
Oct 26, 2005 | 23.02 | 23.26 | 22.70 | 22.94 | 76,934 | -0.03(-0.14%) |
Oct 25, 2005 | 23.44 | 23.44 | 22.06 | 22.98 | 176,367 | -0.46(-1.98%) |
Oct 24, 2005 | 23.55 | 23.65 | 23.23 | 23.44 | 169,140 | +0.06(+0.24%) |
Oct 21, 2005 | 23.98 | 23.98 | 23.08 | 23.38 | 167,417 | -0.59(-2.47%) |
Oct 20, 2005 | 23.98 | 24.10 | 23.58 | 23.98 | 132,604 | +0.14(+0.60%) |
Oct 19, 2005 | 23.59 | 23.95 | 23.04 | 23.83 | 125,255 | +0.25(+1.05%) |
Oct 18, 2005 | 23.62 | 23.62 | 23.36 | 23.58 | 87,121 | +0.02(+0.10%) |
Oct 17, 2005 | 23.17 | 23.59 | 23.14 | 23.56 | 103,393 | +0.40(+1.73%) |
Oct 14, 2005 | 23.11 | 23.18 | 22.78 | 23.16 | 82,113 | +0.34(+1.51%) |
Oct 13, 2005 | 22.51 | 22.99 | 22.38 | 22.82 | 103,648 | -0.11(-0.49%) |
Oct 12, 2005 | 23.21 | 23.26 | 22.70 | 22.93 | 64,432 | -0.27(-1.17%) |
Oct 11, 2005 | 23.54 | 23.66 | 23.10 | 23.20 | 58,842 | -0.31(-1.33%) |
Oct 10, 2005 | 23.27 | 23.62 | 22.97 | 23.51 | 52,902 | +0.40(+1.73%) |
Oct 07, 2005 | 22.57 | 23.50 | 22.57 | 23.11 | 48,982 | +0.42(+1.87%) |
Oct 06, 2005 | 23.42 | 23.72 | 21.83 | 22.69 | 203,441 | -0.82(-3.47%) |
Oct 05, 2005 | 23.48 | 24.20 | 23.34 | 23.50 | 95,665 | -0.08(-0.34%) |
Oct 04, 2005 | 24.04 | 24.19 | 23.54 | 23.58 | 131,269 | -0.28(-1.17%) |
Oct 03, 2005 | 23.22 | 23.98 | 23.02 | 23.86 | 76,025 | +0.49(+2.09%) |
Sep 30, 2005 | 24.75 | 24.75 | 23.17 | 23.38 | 201,895 | -1.25(-5.09%) |
Sep 29, 2005 | 24.14 | 24.65 | 23.68 | 24.63 | 177,411 | +0.67(+2.80%) |
Sep 28, 2005 | 23.84 | 24.13 | 23.66 | 23.96 | 159,818 | +0.00(+0.00%) |
Sep 27, 2005 | 23.50 | 23.97 | 23.02 | 23.96 | 164,872 | +0.58(+2.50%) |
Sep 26, 2005 | 23.26 | 23.72 | 23.02 | 23.38 | 212,339 | +0.35(+1.53%) |
Sep 23, 2005 | 23.02 | 23.54 | 22.11 | 23.02 | 194,422 | +0.81(+3.63%) |
Sep 22, 2005 | 22.22 | 22.60 | 21.54 | 22.22 | 126,932 | +0.45(+2.06%) |
Sep 21, 2005 | 22.33 | 22.46 | 21.75 | 21.77 | 130,250 | -0.39(-1.77%) |
Sep 20, 2005 | 22.03 | 22.52 | 21.79 | 22.16 | 218,083 | +0.17(+0.76%) |
Sep 19, 2005 | 22.15 | 22.37 | 21.59 | 21.99 | 339,911 | -0.14(-0.65%) |
Sep 16, 2005 | 21.47 | 22.25 | 21.39 | 22.14 | 437,034 | +0.83(+3.90%) |
Sep 15, 2005 | 21.52 | 21.74 | 21.05 | 21.31 | 153,894 | -0.21(-0.97%) |
Sep 14, 2005 | 21.34 | 21.70 | 21.10 | 21.51 | 163,417 | +0.18(+0.86%) |
Sep 13, 2005 | 21.42 | 21.52 | 20.87 | 21.33 | 71,276 | -0.23(-1.07%) |
Sep 12, 2005 | 21.14 | 21.58 | 20.92 | 21.56 | 141,534 | +0.35(+1.66%) |
Sep 09, 2005 | 20.96 | 21.22 | 20.73 | 21.21 | 118,819 | +0.42(+2.00%) |
Sep 08, 2005 | 21.07 | 21.22 | 20.78 | 20.79 | 53,980 | -0.38(-1.81%) |
Sep 07, 2005 | 20.89 | 21.41 | 20.54 | 21.18 | 117,269 | +0.26(+1.26%) |
Sep 06, 2005 | 20.53 | 20.95 | 20.38 | 20.91 | 103,667 | +0.42(+2.07%) |
Sep 02, 2005 | 20.92 | 21.23 | 20.38 | 20.49 | 72,679 | -0.35(-1.69%) |
Sep 01, 2005 | 20.78 | 21.38 | 20.44 | 20.84 | 127,948 | +0.06(+0.31%) |
Aug 31, 2005 | 20.20 | 20.78 | 19.95 | 20.78 | 204,471 | +0.73(+3.63%) |
Aug 30, 2005 | 19.98 | 20.24 | 19.11 | 20.05 | 189,617 | +0.17(+0.84%) |
Aug 29, 2005 | 18.46 | 19.92 | 18.41 | 19.88 | 133,566 | +1.45(+7.89%) |
Aug 26, 2005 | 18.49 | 18.71 | 18.02 | 18.43 | 88,047 | -0.05(-0.26%) |
Aug 25, 2005 | 18.58 | 18.91 | 18.35 | 18.48 | 117,380 | -0.10(-0.56%) |
Aug 24, 2005 | 18.59 | 19.16 | 18.53 | 18.58 | 64,016 | -0.06(-0.34%) |
Aug 23, 2005 | 19.12 | 19.26 | 18.54 | 18.64 | 59,540 | -0.48(-2.51%) |
Aug 22, 2005 | 19.14 | 19.58 | 18.73 | 19.12 | 101,855 | +0.18(+0.93%) |
Aug 19, 2005 | 18.81 | 19.34 | 18.81 | 18.95 | 61,424 | +0.11(+0.59%) |
Aug 18, 2005 | 19.27 | 19.27 | 18.46 | 18.84 | 188,878 | -0.44(-2.28%) |
Aug 17, 2005 | 17.64 | 19.67 | 17.42 | 19.28 | 307,568 | +1.89(+10.85%) |
Aug 16, 2005 | 18.29 | 18.33 | 17.38 | 17.39 | 96,601 | -0.99(-5.39%) |
Aug 15, 2005 | 18.38 | 18.66 | 18.06 | 18.38 | 86,502 | -0.06(-0.30%) |
Aug 12, 2005 | 18.32 | 18.53 | 17.84 | 18.44 | 120,251 | -0.07(-0.39%) |
Aug 11, 2005 | 18.58 | 18.74 | 18.07 | 18.51 | 105,218 | -0.25(-1.32%) |
Aug 10, 2005 | 18.93 | 19.68 | 18.38 | 18.76 | 111,814 | -0.12(-0.64%) |
Aug 09, 2005 | 19.10 | 19.33 | 18.69 | 18.88 | 52,678 | +0.05(+0.25%) |
Aug 08, 2005 | 18.83 | 19.28 | 18.52 | 18.83 | 85,886 | +0.00(+0.00%) |
Aug 05, 2005 | 19.30 | 19.65 | 18.06 | 18.83 | 164,120 | -0.47(-2.44%) |
Aug 04, 2005 | 19.70 | 19.99 | 19.02 | 19.30 | 144,699 | -0.63(-3.17%) |
Aug 03, 2005 | 20.25 | 20.36 | 19.84 | 19.93 | 68,127 | -0.37(-1.81%) |
Aug 02, 2005 | 20.91 | 21.15 | 20.20 | 20.30 | 115,259 | -0.56(-2.68%) |