Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.14 | 17.42 | 17.09 | 17.25 | 730,488 | +0.15(+0.86%) |
Oct 28, 2005 | 16.66 | 17.40 | 16.66 | 17.10 | 5,198,936 | -0.34(-1.96%) |
Oct 27, 2005 | 17.93 | 18.09 | 17.06 | 17.44 | 2,307,891 | -0.62(-3.42%) |
Oct 26, 2005 | 18.08 | 18.11 | 17.82 | 18.06 | 957,742 | +0.06(+0.32%) |
Oct 25, 2005 | 18.19 | 18.33 | 17.88 | 18.00 | 926,665 | -0.24(-1.34%) |
Oct 24, 2005 | 18.07 | 18.25 | 17.78 | 18.25 | 511,095 | +0.26(+1.42%) |
Oct 21, 2005 | 18.13 | 18.33 | 17.92 | 17.99 | 410,780 | -0.10(-0.54%) |
Oct 20, 2005 | 18.42 | 18.49 | 18.00 | 18.09 | 349,149 | -0.36(-1.96%) |
Oct 19, 2005 | 18.17 | 18.47 | 17.80 | 18.45 | 496,677 | +0.28(+1.52%) |
Oct 18, 2005 | 18.34 | 18.41 | 18.15 | 18.17 | 599,285 | -0.19(-1.02%) |
Oct 17, 2005 | 18.42 | 18.63 | 18.27 | 18.36 | 451,275 | +0.02(+0.13%) |
Oct 14, 2005 | 18.16 | 18.63 | 18.01 | 18.33 | 848,828 | +0.30(+1.69%) |
Oct 13, 2005 | 18.11 | 18.15 | 17.92 | 18.03 | 328,396 | -0.02(-0.09%) |
Oct 12, 2005 | 18.27 | 18.33 | 17.99 | 18.05 | 404,909 | -0.23(-1.25%) |
Oct 11, 2005 | 18.93 | 18.98 | 18.26 | 18.27 | 706,209 | -0.56(-3.00%) |
Oct 10, 2005 | 18.57 | 18.90 | 18.53 | 18.84 | 841,457 | +0.39(+2.11%) |
Oct 07, 2005 | 18.36 | 18.55 | 18.30 | 18.45 | 1,098,868 | +0.14(+0.78%) |
Oct 06, 2005 | 18.27 | 18.39 | 18.23 | 18.31 | 930,196 | +0.04(+0.20%) |
Oct 05, 2005 | 18.41 | 18.58 | 18.19 | 18.27 | 803,151 | -0.25(-1.36%) |
Oct 04, 2005 | 18.74 | 18.75 | 18.45 | 18.52 | 611,422 | -0.17(-0.93%) |
Oct 03, 2005 | 18.90 | 18.96 | 18.57 | 18.70 | 424,221 | -0.16(-0.86%) |
Sep 30, 2005 | 18.84 | 19.03 | 18.59 | 18.86 | 636,088 | +0.08(+0.41%) |
Sep 29, 2005 | 18.63 | 18.90 | 18.49 | 18.78 | 387,052 | +0.13(+0.70%) |
Sep 28, 2005 | 18.78 | 18.91 | 18.62 | 18.65 | 759,700 | -0.07(-0.39%) |
Sep 27, 2005 | 18.61 | 18.77 | 18.33 | 18.72 | 313,569 | +0.20(+1.05%) |
Sep 26, 2005 | 18.66 | 18.78 | 18.46 | 18.53 | 297,643 | +0.01(+0.07%) |
Sep 23, 2005 | 18.52 | 18.72 | 18.07 | 18.52 | 758,756 | +0.52(+2.87%) |
Sep 22, 2005 | 18.00 | 18.16 | 17.70 | 18.00 | 457,901 | -0.05(-0.29%) |
Sep 21, 2005 | 18.06 | 18.22 | 17.77 | 18.05 | 618,048 | -0.07(-0.40%) |
Sep 20, 2005 | 18.83 | 19.06 | 18.07 | 18.13 | 621,653 | -0.66(-3.53%) |
Sep 19, 2005 | 19.16 | 19.27 | 18.68 | 18.79 | 643,048 | -0.43(-2.26%) |
Sep 16, 2005 | 19.16 | 19.32 | 18.97 | 19.22 | 249,282 | +0.11(+0.55%) |
Sep 15, 2005 | 19.17 | 19.36 | 19.11 | 19.12 | 637,670 | -0.09(-0.49%) |
Sep 14, 2005 | 19.18 | 19.30 | 19.10 | 19.21 | 613,130 | -0.05(-0.25%) |
Sep 13, 2005 | 19.33 | 19.44 | 19.22 | 19.26 | 520,715 | -0.04(-0.19%) |
Sep 12, 2005 | 18.70 | 19.32 | 18.66 | 19.30 | 457,601 | +0.63(+3.35%) |
Sep 09, 2005 | 18.49 | 18.71 | 18.49 | 18.67 | 445,065 | +0.09(+0.48%) |
Sep 08, 2005 | 18.64 | 18.72 | 18.49 | 18.58 | 222,446 | -0.10(-0.52%) |
Sep 07, 2005 | 18.75 | 18.88 | 18.59 | 18.68 | 697,824 | +0.03(+0.17%) |
Sep 06, 2005 | 18.41 | 18.74 | 18.35 | 18.65 | 889,777 | +0.25(+1.35%) |
Sep 02, 2005 | 18.82 | 18.89 | 18.35 | 18.40 | 658,438 | -0.37(-1.99%) |
Sep 01, 2005 | 18.84 | 18.96 | 18.53 | 18.77 | 806,258 | -0.09(-0.45%) |
Aug 31, 2005 | 19.17 | 19.33 | 18.76 | 18.86 | 1,156,811 | -0.36(-1.88%) |
Aug 30, 2005 | 19.42 | 19.55 | 19.10 | 19.22 | 486,830 | -0.27(-1.38%) |
Aug 29, 2005 | 19.42 | 19.49 | 19.15 | 19.49 | 504,029 | +0.04(+0.23%) |
Aug 26, 2005 | 19.57 | 19.71 | 19.42 | 19.44 | 413,405 | -0.12(-0.62%) |
Aug 25, 2005 | 19.64 | 19.87 | 19.47 | 19.57 | 370,842 | -0.08(-0.39%) |
Aug 24, 2005 | 20.02 | 20.09 | 19.63 | 19.64 | 368,859 | -0.38(-1.91%) |
Aug 23, 2005 | 19.71 | 20.10 | 19.62 | 20.03 | 628,793 | +0.23(+1.17%) |
Aug 22, 2005 | 19.79 | 20.02 | 19.66 | 19.79 | 448,724 | +0.13(+0.64%) |
Aug 19, 2005 | 19.89 | 19.92 | 19.63 | 19.67 | 392,848 | -0.20(-1.02%) |
Aug 18, 2005 | 20.09 | 20.11 | 19.79 | 19.87 | 289,839 | -0.13(-0.67%) |
Aug 17, 2005 | 20.00 | 20.23 | 19.98 | 20.00 | 245,672 | -0.05(-0.24%) |
Aug 16, 2005 | 20.68 | 20.68 | 19.96 | 20.05 | 401,408 | -0.68(-3.27%) |
Aug 15, 2005 | 20.35 | 20.91 | 20.34 | 20.73 | 492,885 | +0.36(+1.76%) |
Aug 12, 2005 | 20.33 | 20.51 | 20.19 | 20.37 | 326,504 | +0.02(+0.12%) |
Aug 11, 2005 | 20.35 | 20.57 | 20.33 | 20.35 | 330,079 | +0.03(+0.14%) |
Aug 10, 2005 | 20.23 | 20.62 | 20.21 | 20.32 | 625,360 | +0.18(+0.89%) |
Aug 09, 2005 | 20.03 | 20.24 | 19.95 | 20.14 | 377,289 | +0.22(+1.10%) |
Aug 08, 2005 | 20.32 | 20.40 | 19.79 | 19.92 | 606,578 | -0.25(-1.25%) |
Aug 05, 2005 | 20.46 | 20.47 | 20.10 | 20.18 | 358,467 | -0.20(-0.98%) |
Aug 04, 2005 | 20.53 | 20.84 | 20.35 | 20.37 | 454,656 | -0.25(-1.22%) |
Aug 03, 2005 | 20.81 | 20.97 | 20.55 | 20.63 | 604,762 | -0.20(-0.98%) |
Aug 02, 2005 | 20.99 | 21.13 | 20.68 | 20.83 | 518,473 | -0.23(-1.08%) |