Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.07 | 17.35 | 17.03 | 17.18 | 733,084 | +0.15(+0.86%) |
Oct 28, 2005 | 16.61 | 17.34 | 16.61 | 17.04 | 5,217,411 | -0.34(-1.96%) |
Oct 27, 2005 | 17.86 | 18.03 | 17.00 | 17.38 | 2,316,093 | -0.62(-3.42%) |
Oct 26, 2005 | 18.02 | 18.04 | 17.76 | 17.99 | 961,146 | +0.06(+0.32%) |
Oct 25, 2005 | 18.12 | 18.27 | 17.82 | 17.94 | 929,958 | -0.24(-1.34%) |
Oct 24, 2005 | 18.01 | 18.18 | 17.72 | 18.18 | 512,911 | +0.26(+1.42%) |
Oct 21, 2005 | 18.06 | 18.27 | 17.86 | 17.93 | 412,239 | -0.10(-0.54%) |
Oct 20, 2005 | 18.35 | 18.43 | 17.93 | 18.02 | 350,390 | -0.36(-1.96%) |
Oct 19, 2005 | 18.11 | 18.41 | 17.74 | 18.38 | 498,442 | +0.28(+1.52%) |
Oct 18, 2005 | 18.28 | 18.34 | 18.09 | 18.11 | 601,415 | -0.19(-1.02%) |
Oct 17, 2005 | 18.35 | 18.57 | 18.20 | 18.29 | 452,879 | +0.02(+0.13%) |
Oct 14, 2005 | 18.10 | 18.57 | 17.94 | 18.27 | 851,845 | +0.30(+1.69%) |
Oct 13, 2005 | 18.04 | 18.08 | 17.86 | 17.97 | 329,563 | -0.02(-0.09%) |
Oct 12, 2005 | 18.20 | 18.26 | 17.93 | 17.98 | 406,348 | -0.23(-1.25%) |
Oct 11, 2005 | 18.86 | 18.91 | 18.20 | 18.21 | 708,719 | -0.56(-3.00%) |
Oct 10, 2005 | 18.51 | 18.84 | 18.46 | 18.77 | 844,447 | +0.39(+2.12%) |
Oct 07, 2005 | 18.29 | 18.48 | 18.23 | 18.38 | 1,102,773 | +0.14(+0.78%) |
Oct 06, 2005 | 18.20 | 18.33 | 18.16 | 18.24 | 933,502 | +0.04(+0.20%) |
Oct 05, 2005 | 18.34 | 18.52 | 18.12 | 18.20 | 806,005 | -0.25(-1.36%) |
Oct 04, 2005 | 18.67 | 18.68 | 18.38 | 18.46 | 613,595 | -0.17(-0.94%) |
Oct 03, 2005 | 18.83 | 18.89 | 18.51 | 18.63 | 425,728 | -0.16(-0.86%) |
Sep 30, 2005 | 18.78 | 18.96 | 18.52 | 18.79 | 638,348 | +0.08(+0.41%) |
Sep 29, 2005 | 18.57 | 18.84 | 18.43 | 18.71 | 388,427 | +0.13(+0.70%) |
Sep 28, 2005 | 18.71 | 18.85 | 18.56 | 18.59 | 762,400 | -0.07(-0.39%) |
Sep 27, 2005 | 18.55 | 18.71 | 18.27 | 18.66 | 314,684 | +0.19(+1.05%) |
Sep 26, 2005 | 18.59 | 18.71 | 18.39 | 18.46 | 298,701 | +0.01(+0.07%) |
Sep 23, 2005 | 18.45 | 18.66 | 18.01 | 18.45 | 761,452 | +0.51(+2.87%) |
Sep 22, 2005 | 17.94 | 18.09 | 17.64 | 17.94 | 459,528 | -0.05(-0.29%) |
Sep 21, 2005 | 18.00 | 18.16 | 17.71 | 17.99 | 620,244 | -0.07(-0.40%) |
Sep 20, 2005 | 18.76 | 18.99 | 18.01 | 18.06 | 623,862 | -0.66(-3.53%) |
Sep 19, 2005 | 19.10 | 19.21 | 18.62 | 18.72 | 645,333 | -0.43(-2.26%) |
Sep 16, 2005 | 19.10 | 19.25 | 18.91 | 19.16 | 250,168 | +0.11(+0.55%) |
Sep 15, 2005 | 19.10 | 19.29 | 19.04 | 19.05 | 639,936 | -0.09(-0.49%) |
Sep 14, 2005 | 19.11 | 19.23 | 19.03 | 19.14 | 615,309 | -0.05(-0.25%) |
Sep 13, 2005 | 19.26 | 19.37 | 19.15 | 19.19 | 522,565 | -0.04(-0.19%) |
Sep 12, 2005 | 18.63 | 19.25 | 18.59 | 19.23 | 459,227 | +0.62(+3.35%) |
Sep 09, 2005 | 18.43 | 18.65 | 18.43 | 18.61 | 446,647 | +0.09(+0.48%) |
Sep 08, 2005 | 18.57 | 18.66 | 18.42 | 18.52 | 223,237 | -0.10(-0.52%) |
Sep 07, 2005 | 18.69 | 18.81 | 18.53 | 18.61 | 700,304 | +0.03(+0.17%) |
Sep 06, 2005 | 18.35 | 18.67 | 18.28 | 18.58 | 892,939 | +0.25(+1.35%) |
Sep 02, 2005 | 18.75 | 18.82 | 18.29 | 18.33 | 660,778 | -0.37(-1.99%) |
Sep 01, 2005 | 18.77 | 18.89 | 18.46 | 18.71 | 809,124 | -0.09(-0.45%) |
Aug 31, 2005 | 19.10 | 19.26 | 18.69 | 18.79 | 1,160,921 | -0.36(-1.88%) |
Aug 30, 2005 | 19.35 | 19.48 | 19.04 | 19.15 | 488,560 | -0.27(-1.38%) |
Aug 29, 2005 | 19.35 | 19.42 | 19.08 | 19.42 | 505,820 | +0.04(+0.23%) |
Aug 26, 2005 | 19.50 | 19.64 | 19.35 | 19.38 | 414,874 | -0.12(-0.62%) |
Aug 25, 2005 | 19.57 | 19.80 | 19.40 | 19.50 | 372,160 | -0.08(-0.39%) |
Aug 24, 2005 | 19.95 | 20.02 | 19.56 | 19.57 | 370,170 | -0.38(-1.91%) |
Aug 23, 2005 | 19.64 | 20.03 | 19.55 | 19.95 | 631,027 | +0.23(+1.17%) |
Aug 22, 2005 | 19.72 | 19.95 | 19.59 | 19.72 | 450,318 | +0.13(+0.64%) |
Aug 19, 2005 | 19.82 | 19.84 | 19.56 | 19.60 | 394,244 | -0.20(-1.02%) |
Aug 18, 2005 | 20.02 | 20.04 | 19.72 | 19.80 | 290,869 | -0.13(-0.67%) |
Aug 17, 2005 | 19.93 | 20.16 | 19.91 | 19.93 | 246,545 | -0.05(-0.24%) |
Aug 16, 2005 | 20.61 | 20.61 | 19.89 | 19.98 | 402,834 | -0.68(-3.27%) |
Aug 15, 2005 | 20.27 | 20.84 | 20.27 | 20.66 | 494,637 | +0.36(+1.76%) |
Aug 12, 2005 | 20.25 | 20.44 | 20.12 | 20.30 | 327,664 | +0.02(+0.12%) |
Aug 11, 2005 | 20.27 | 20.50 | 20.26 | 20.28 | 331,252 | +0.03(+0.14%) |
Aug 10, 2005 | 20.16 | 20.55 | 20.14 | 20.25 | 627,583 | +0.18(+0.89%) |
Aug 09, 2005 | 19.95 | 20.17 | 19.88 | 20.07 | 378,629 | +0.22(+1.10%) |
Aug 08, 2005 | 20.25 | 20.32 | 19.72 | 19.85 | 608,733 | -0.25(-1.25%) |
Aug 05, 2005 | 20.39 | 20.40 | 20.03 | 20.10 | 359,741 | -0.20(-0.98%) |
Aug 04, 2005 | 20.46 | 20.77 | 20.28 | 20.30 | 456,271 | -0.25(-1.22%) |
Aug 03, 2005 | 20.74 | 20.90 | 20.48 | 20.55 | 606,911 | -0.20(-0.98%) |
Aug 02, 2005 | 20.91 | 21.06 | 20.61 | 20.76 | 520,316 | -0.23(-1.08%) |