Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.21 | 17.59 | 16.99 | 17.40 | 15,140 | +0.71(+4.28%) |
Oct 28, 2005 | 16.13 | 16.71 | 16.13 | 16.69 | 33,237 | +0.62(+3.87%) |
Oct 27, 2005 | 16.44 | 16.50 | 15.90 | 16.06 | 42,052 | -0.52(-3.15%) |
Oct 26, 2005 | 16.84 | 16.89 | 16.59 | 16.59 | 7,415 | -0.55(-3.23%) |
Oct 25, 2005 | 16.89 | 17.22 | 16.89 | 17.14 | 9,056 | +0.25(+1.45%) |
Oct 24, 2005 | 16.97 | 17.12 | 16.89 | 16.89 | 4,177 | -0.20(-1.17%) |
Oct 21, 2005 | 17.09 | 17.18 | 17.05 | 17.09 | 6,778 | -0.31(-1.77%) |
Oct 20, 2005 | 16.74 | 17.51 | 16.72 | 17.40 | 11,343 | +0.48(+2.81%) |
Oct 19, 2005 | 16.60 | 16.92 | 16.52 | 16.92 | 10,939 | +0.14(+0.82%) |
Oct 18, 2005 | 17.22 | 17.22 | 16.60 | 16.79 | 16,798 | -0.41(-2.41%) |
Oct 17, 2005 | 16.82 | 17.35 | 16.82 | 17.20 | 24,866 | +0.31(+1.86%) |
Oct 14, 2005 | 16.93 | 17.03 | 16.59 | 16.89 | 11,957 | -0.05(-0.27%) |
Oct 13, 2005 | 17.12 | 17.12 | 16.93 | 16.93 | 3,081 | -0.01(-0.04%) |
Oct 12, 2005 | 16.94 | 17.12 | 16.94 | 16.94 | 9,947 | -0.18(-1.08%) |
Oct 11, 2005 | 17.11 | 17.27 | 16.93 | 17.12 | 14,579 | +0.02(+0.09%) |
Oct 10, 2005 | 17.01 | 17.25 | 17.01 | 17.11 | 3,733 | +0.05(+0.32%) |
Oct 07, 2005 | 16.90 | 17.09 | 16.90 | 17.05 | 12,912 | -0.03(-0.18%) |
Oct 06, 2005 | 16.99 | 17.23 | 16.99 | 17.09 | 13,244 | +0.51(+3.10%) |
Oct 05, 2005 | 16.86 | 16.86 | 16.57 | 16.57 | 2,908 | -0.34(-2.00%) |
Oct 04, 2005 | 16.78 | 16.94 | 16.78 | 16.91 | 741 | +0.08(+0.50%) |
Oct 03, 2005 | 16.78 | 17.05 | 16.73 | 16.82 | 6,073 | +0.03(+0.18%) |
Sep 30, 2005 | 16.75 | 16.91 | 16.75 | 16.79 | 2,476 | -0.12(-0.68%) |
Sep 29, 2005 | 16.79 | 17.25 | 16.74 | 16.91 | 8,225 | -0.22(-1.30%) |
Sep 28, 2005 | 17.12 | 17.20 | 16.91 | 17.13 | 17,316 | -0.32(-1.85%) |
Sep 27, 2005 | 17.14 | 17.50 | 17.14 | 17.45 | 8,790 | +0.21(+1.25%) |
Sep 26, 2005 | 16.96 | 17.31 | 16.96 | 17.24 | 20,476 | +0.33(+1.95%) |
Sep 23, 2005 | 16.91 | 16.98 | 16.86 | 16.91 | 3,972 | -0.19(-1.12%) |
Sep 22, 2005 | 17.12 | 17.21 | 16.89 | 17.10 | 14,236 | -0.19(-1.11%) |
Sep 21, 2005 | 17.49 | 17.49 | 17.28 | 17.29 | 14,395 | -0.12(-0.66%) |
Sep 20, 2005 | 17.68 | 17.77 | 17.41 | 17.41 | 5,240 | -0.20(-1.13%) |
Sep 19, 2005 | 18.11 | 18.11 | 17.19 | 17.61 | 82,817 | -0.81(-4.42%) |
Sep 16, 2005 | 18.00 | 18.42 | 18.00 | 18.42 | 10,273 | +0.24(+1.31%) |
Sep 15, 2005 | 17.74 | 18.21 | 17.74 | 18.18 | 3,802 | +0.22(+1.24%) |
Sep 14, 2005 | 17.88 | 18.20 | 17.88 | 17.96 | 8,985 | +0.13(+0.73%) |
Sep 13, 2005 | 17.89 | 18.01 | 17.83 | 17.83 | 4,167 | -0.22(-1.23%) |
Sep 12, 2005 | 17.94 | 18.30 | 17.94 | 18.05 | 8,264 | -0.03(-0.17%) |
Sep 09, 2005 | 17.98 | 18.14 | 17.98 | 18.08 | 11,556 | +0.11(+0.60%) |
Sep 08, 2005 | 17.85 | 18.04 | 17.80 | 17.98 | 6,701 | +0.00(+0.00%) |
Sep 07, 2005 | 18.21 | 18.21 | 17.93 | 17.98 | 7,687 | -0.33(-1.80%) |
Sep 06, 2005 | 18.44 | 18.44 | 18.01 | 18.31 | 15,194 | -0.57(-3.01%) |
Sep 02, 2005 | 18.89 | 19.00 | 18.87 | 18.87 | 5,443 | +0.12(+0.61%) |
Sep 01, 2005 | 18.71 | 18.81 | 18.71 | 18.76 | 2,809 | +0.34(+1.83%) |
Aug 31, 2005 | 18.74 | 18.74 | 18.31 | 18.42 | 4,177 | -0.09(-0.50%) |
Aug 30, 2005 | 18.63 | 18.74 | 18.44 | 18.51 | 15,553 | -0.43(-2.27%) |
Aug 29, 2005 | 18.60 | 19.12 | 18.60 | 18.94 | 28,735 | +0.82(+4.53%) |
Aug 26, 2005 | 18.48 | 18.48 | 17.81 | 18.12 | 14,942 | -0.32(-1.75%) |
Aug 25, 2005 | 18.28 | 18.48 | 18.28 | 18.44 | 7,653 | -0.05(-0.25%) |
Aug 24, 2005 | 18.69 | 18.69 | 18.35 | 18.49 | 19,091 | -0.09(-0.50%) |
Aug 23, 2005 | 18.50 | 18.72 | 18.50 | 18.58 | 9,975 | +0.04(+0.21%) |
Aug 22, 2005 | 18.89 | 18.91 | 18.38 | 18.54 | 13,280 | -0.65(-3.40%) |
Aug 19, 2005 | 19.64 | 19.64 | 19.10 | 19.20 | 17,381 | -0.23(-1.19%) |
Aug 18, 2005 | 19.20 | 19.57 | 18.89 | 19.43 | 19,577 | +0.19(+1.00%) |
Aug 17, 2005 | 19.01 | 19.27 | 18.85 | 19.24 | 51,644 | +0.64(+3.43%) |
Aug 16, 2005 | 18.34 | 18.80 | 18.21 | 18.60 | 23,768 | +0.13(+0.71%) |
Aug 15, 2005 | 17.87 | 18.49 | 17.87 | 18.47 | 22,466 | +0.60(+3.35%) |
Aug 12, 2005 | 17.85 | 18.12 | 17.85 | 17.87 | 18,697 | -0.02(-0.13%) |
Aug 11, 2005 | 18.25 | 18.25 | 17.87 | 17.89 | 12,723 | -0.18(-1.02%) |
Aug 10, 2005 | 18.31 | 18.41 | 18.06 | 18.08 | 6,837 | +0.24(+1.33%) |
Aug 09, 2005 | 18.17 | 18.17 | 17.84 | 17.84 | 17,785 | +0.07(+0.39%) |
Aug 08, 2005 | 18.12 | 18.12 | 17.57 | 17.77 | 39,315 | -0.73(-3.94%) |
Aug 05, 2005 | 18.52 | 18.52 | 18.28 | 18.50 | 3,926 | +0.11(+0.58%) |
Aug 04, 2005 | 18.31 | 18.88 | 18.13 | 18.39 | 57,835 | +0.45(+2.53%) |
Aug 03, 2005 | 17.91 | 18.14 | 17.91 | 17.94 | 4,130 | -0.25(-1.39%) |
Aug 02, 2005 | 17.73 | 18.20 | 17.73 | 18.19 | 23,855 | +0.46(+2.60%) |