Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.61 | 18.92 | 18.54 | 18.82 | 191,368 | +0.26(+1.39%) |
Oct 28, 2005 | 18.71 | 18.71 | 18.33 | 18.57 | 439,797 | -0.08(-0.44%) |
Oct 27, 2005 | 18.65 | 18.67 | 18.56 | 18.65 | 327,349 | +0.03(+0.16%) |
Oct 26, 2005 | 18.84 | 18.84 | 18.49 | 18.62 | 494,919 | -0.18(-0.96%) |
Oct 25, 2005 | 19.06 | 19.07 | 18.65 | 18.80 | 561,839 | -0.22(-1.14%) |
Oct 24, 2005 | 19.38 | 19.38 | 18.96 | 19.02 | 558,751 | +0.02(+0.12%) |
Oct 21, 2005 | 18.89 | 19.06 | 18.87 | 18.99 | 446,789 | +0.05(+0.25%) |
Oct 20, 2005 | 18.97 | 19.28 | 18.85 | 18.95 | 775,189 | -0.01(-0.03%) |
Oct 19, 2005 | 18.59 | 18.99 | 18.33 | 18.95 | 594,049 | +0.40(+2.17%) |
Oct 18, 2005 | 17.96 | 18.75 | 17.95 | 18.55 | 1,051,289 | +0.63(+3.52%) |
Oct 17, 2005 | 17.85 | 18.04 | 17.84 | 17.92 | 177,079 | +0.02(+0.10%) |
Oct 14, 2005 | 17.54 | 17.92 | 17.44 | 17.90 | 215,571 | +0.46(+2.61%) |
Oct 13, 2005 | 17.37 | 17.44 | 17.30 | 17.44 | 1,014,484 | +0.10(+0.57%) |
Oct 12, 2005 | 17.72 | 17.75 | 17.25 | 17.34 | 591,191 | -0.25(-1.40%) |
Oct 11, 2005 | 17.60 | 17.72 | 17.47 | 17.59 | 351,115 | -0.10(-0.56%) |
Oct 10, 2005 | 17.75 | 17.80 | 17.52 | 17.69 | 339,715 | -0.09(-0.49%) |
Oct 07, 2005 | 17.43 | 17.96 | 17.43 | 17.78 | 356,222 | +0.31(+1.77%) |
Oct 06, 2005 | 18.03 | 18.12 | 16.98 | 17.47 | 1,261,235 | +0.51(+3.00%) |
Oct 05, 2005 | 17.23 | 17.23 | 16.91 | 16.96 | 186,667 | -0.21(-1.23%) |
Oct 04, 2005 | 17.16 | 17.27 | 17.07 | 17.17 | 155,364 | -0.01(-0.07%) |
Oct 03, 2005 | 16.91 | 17.19 | 16.86 | 17.18 | 259,058 | +0.24(+1.41%) |
Sep 30, 2005 | 16.92 | 17.12 | 16.92 | 16.94 | 98,081 | -0.02(-0.10%) |
Sep 29, 2005 | 16.70 | 16.97 | 16.70 | 16.96 | 229,306 | +0.24(+1.43%) |
Sep 28, 2005 | 16.95 | 17.07 | 16.70 | 16.72 | 184,777 | -0.22(-1.31%) |
Sep 27, 2005 | 16.72 | 17.03 | 16.52 | 16.94 | 323,904 | +0.22(+1.33%) |
Sep 26, 2005 | 17.01 | 17.25 | 16.61 | 16.72 | 293,946 | -0.23(-1.38%) |
Sep 23, 2005 | 16.95 | 17.00 | 16.70 | 16.95 | 183,576 | +0.18(+1.08%) |
Sep 22, 2005 | 16.77 | 16.89 | 16.47 | 16.77 | 427,677 | +0.13(+0.77%) |
Sep 21, 2005 | 16.99 | 16.99 | 16.59 | 16.64 | 286,356 | -0.45(-2.63%) |
Sep 20, 2005 | 17.16 | 17.31 | 16.96 | 17.09 | 126,954 | -0.13(-0.75%) |
Sep 19, 2005 | 17.00 | 17.48 | 17.00 | 17.22 | 295,428 | +0.27(+1.59%) |
Sep 16, 2005 | 16.97 | 17.02 | 16.78 | 16.95 | 259,645 | +0.02(+0.14%) |
Sep 15, 2005 | 16.70 | 16.94 | 16.70 | 16.93 | 273,173 | +0.22(+1.33%) |
Sep 14, 2005 | 16.92 | 17.13 | 16.51 | 16.71 | 535,956 | -0.22(-1.31%) |
Sep 13, 2005 | 17.14 | 17.30 | 16.92 | 16.93 | 213,838 | -0.32(-1.83%) |
Sep 12, 2005 | 17.40 | 17.43 | 17.18 | 17.24 | 242,882 | -0.08(-0.44%) |
Sep 09, 2005 | 17.25 | 17.37 | 17.20 | 17.32 | 277,216 | +0.06(+0.37%) |
Sep 08, 2005 | 17.39 | 17.50 | 17.16 | 17.26 | 181,970 | -0.15(-0.87%) |
Sep 07, 2005 | 17.37 | 17.45 | 17.33 | 17.41 | 236,549 | +0.00(+0.00%) |
Sep 06, 2005 | 17.34 | 17.49 | 17.27 | 17.41 | 204,158 | +0.05(+0.30%) |
Sep 02, 2005 | 17.34 | 17.41 | 17.24 | 17.36 | 189,430 | -0.02(-0.13%) |
Sep 01, 2005 | 17.24 | 17.48 | 17.19 | 17.38 | 306,136 | +0.14(+0.81%) |
Aug 31, 2005 | 17.41 | 17.43 | 17.22 | 17.24 | 323,587 | -0.16(-0.91%) |
Aug 30, 2005 | 17.60 | 17.60 | 17.22 | 17.40 | 171,365 | -0.25(-1.39%) |
Aug 29, 2005 | 17.49 | 17.69 | 17.38 | 17.64 | 516,361 | +0.06(+0.37%) |
Aug 26, 2005 | 17.77 | 17.77 | 17.27 | 17.58 | 406,923 | -0.19(-1.09%) |
Aug 25, 2005 | 17.86 | 17.86 | 17.69 | 17.77 | 197,845 | -0.06(-0.36%) |
Aug 24, 2005 | 17.91 | 18.03 | 17.68 | 17.84 | 166,870 | -0.09(-0.49%) |
Aug 23, 2005 | 17.99 | 18.07 | 17.73 | 17.92 | 171,083 | -0.08(-0.45%) |
Aug 22, 2005 | 17.78 | 18.07 | 17.78 | 18.00 | 258,739 | +0.14(+0.79%) |
Aug 19, 2005 | 17.75 | 17.89 | 17.69 | 17.86 | 197,982 | +0.05(+0.30%) |
Aug 18, 2005 | 18.00 | 18.00 | 17.73 | 17.81 | 267,451 | -0.11(-0.62%) |
Aug 17, 2005 | 18.23 | 18.23 | 17.86 | 17.92 | 415,180 | -0.31(-1.70%) |
Aug 16, 2005 | 18.47 | 18.62 | 18.15 | 18.23 | 170,649 | -0.17(-0.92%) |
Aug 15, 2005 | 18.38 | 18.67 | 18.27 | 18.40 | 350,537 | +0.09(+0.48%) |
Aug 12, 2005 | 18.29 | 18.41 | 18.21 | 18.31 | 441,756 | -0.05(-0.29%) |
Aug 11, 2005 | 18.41 | 18.48 | 18.12 | 18.37 | 637,874 | -0.15(-0.82%) |
Aug 10, 2005 | 18.47 | 18.52 | 18.34 | 18.52 | 418,870 | +0.14(+0.76%) |
Aug 09, 2005 | 18.38 | 18.62 | 18.29 | 18.38 | 285,891 | +0.02(+0.13%) |
Aug 08, 2005 | 18.65 | 18.82 | 18.36 | 18.36 | 203,819 | -0.34(-1.84%) |
Aug 05, 2005 | 18.88 | 18.96 | 18.59 | 18.70 | 216,315 | -0.23(-1.20%) |
Aug 04, 2005 | 19.53 | 19.53 | 18.71 | 18.93 | 388,701 | -0.57(-2.94%) |
Aug 03, 2005 | 18.75 | 19.73 | 18.74 | 19.50 | 788,431 | +0.72(+3.86%) |
Aug 02, 2005 | 18.27 | 18.79 | 18.27 | 18.78 | 555,294 | +0.33(+1.77%) |