Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.33 | 17.33 | 17.33 | 17.33 | 0 | +0.28(+1.64%) |
Oct 28, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 0 | +0.23(+1.37%) |
Oct 27, 2005 | 16.82 | 16.82 | 16.82 | 16.82 | 0 | -0.41(-2.38%) |
Oct 26, 2005 | 17.23 | 17.23 | 17.23 | 17.23 | 0 | -0.05(-0.29%) |
Oct 25, 2005 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | -0.02(-0.12%) |
Oct 24, 2005 | 17.30 | 17.30 | 17.30 | 17.30 | 0 | +0.36(+2.13%) |
Oct 21, 2005 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | +0.09(+0.53%) |
Oct 20, 2005 | 16.85 | 16.85 | 16.85 | 16.85 | 0 | -0.32(-1.86%) |
Oct 19, 2005 | 17.17 | 17.17 | 17.17 | 17.17 | 0 | +0.23(+1.36%) |
Oct 18, 2005 | 16.94 | 16.94 | 16.94 | 16.94 | 0 | -0.31(-1.80%) |
Oct 17, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.14(+0.82%) |
Oct 14, 2005 | 17.11 | 17.11 | 17.11 | 17.11 | 0 | +0.30(+1.78%) |
Oct 13, 2005 | 16.81 | 16.81 | 16.81 | 16.81 | 0 | -0.05(-0.30%) |
Oct 12, 2005 | 16.86 | 16.86 | 16.86 | 16.86 | 0 | -0.29(-1.69%) |
Oct 11, 2005 | 17.15 | 17.15 | 17.15 | 17.15 | 0 | -0.10(-0.58%) |
Oct 10, 2005 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | -0.09(-0.52%) |
Oct 07, 2005 | 17.34 | 17.34 | 17.34 | 17.34 | 0 | +0.13(+0.76%) |
Oct 06, 2005 | 17.21 | 17.21 | 17.21 | 17.21 | 0 | -0.36(-2.05%) |
Oct 05, 2005 | 17.57 | 17.57 | 17.57 | 17.57 | 0 | -0.50(-2.77%) |
Oct 04, 2005 | 18.07 | 18.07 | 18.07 | 18.07 | 0 | -0.15(-0.82%) |
Oct 03, 2005 | 18.22 | 18.22 | 18.22 | 18.22 | 0 | +0.12(+0.66%) |
Sep 30, 2005 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.13(+0.72%) |
Sep 29, 2005 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.17(+0.96%) |
Sep 28, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.01(-0.06%) |
Sep 26, 2005 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | +0.14(+0.79%) |
Sep 23, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | +0.03(+0.17%) |
Sep 22, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.02(+0.11%) |
Sep 21, 2005 | 17.62 | 17.62 | 17.62 | 17.62 | 0 | -0.19(-1.07%) |
Sep 20, 2005 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | -0.16(-0.89%) |
Sep 19, 2005 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.11(+0.62%) |
Sep 15, 2005 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | -0.03(-0.17%) |
Sep 14, 2005 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.15(-0.83%) |
Sep 13, 2005 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | -0.16(-0.88%) |
Sep 12, 2005 | 18.20 | 18.20 | 18.20 | 18.20 | 0 | +0.02(+0.11%) |
Sep 09, 2005 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +0.14(+0.78%) |
Sep 08, 2005 | 18.04 | 18.04 | 18.04 | 18.04 | 0 | -0.05(-0.28%) |
Sep 07, 2005 | 18.09 | 18.09 | 18.09 | 18.09 | 0 | +0.11(+0.61%) |
Sep 06, 2005 | 17.98 | 17.98 | 17.98 | 17.98 | 0 | +0.20(+1.12%) |
Sep 02, 2005 | 17.78 | 17.78 | 17.78 | 17.78 | 0 | -0.11(-0.61%) |
Sep 01, 2005 | 17.89 | 17.89 | 17.89 | 17.89 | 0 | -0.01(-0.06%) |
Aug 31, 2005 | 17.90 | 17.90 | 17.90 | 17.90 | 0 | +0.31(+1.76%) |
Aug 30, 2005 | 17.59 | 17.59 | 17.59 | 17.59 | 0 | -0.01(-0.06%) |
Aug 29, 2005 | 17.60 | 17.60 | 17.60 | 17.60 | 0 | +0.14(+0.80%) |
Aug 26, 2005 | 17.46 | 17.46 | 17.46 | 17.46 | 0 | -0.18(-1.02%) |
Aug 25, 2005 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.01(+0.06%) |
Aug 24, 2005 | 17.63 | 17.63 | 17.63 | 17.63 | 0 | -0.04(-0.23%) |
Aug 23, 2005 | 17.67 | 17.67 | 17.67 | 17.67 | 0 | -0.04(-0.23%) |
Aug 22, 2005 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.03(+0.17%) |
Aug 19, 2005 | 17.68 | 17.68 | 17.68 | 17.68 | 0 | +0.02(+0.11%) |
Aug 18, 2005 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | -0.09(-0.51%) |
Aug 17, 2005 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | -0.05(-0.28%) |
Aug 16, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.20(-1.11%) |
Aug 15, 2005 | 18.00 | 18.00 | 18.00 | 18.00 | 0 | +0.03(+0.17%) |
Aug 12, 2005 | 17.97 | 17.97 | 17.97 | 17.97 | 0 | +0.01(+0.06%) |
Aug 11, 2005 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | +0.17(+0.96%) |
Aug 10, 2005 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.08(+0.45%) |
Aug 09, 2005 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.06(+0.34%) |
Aug 08, 2005 | 17.65 | 17.65 | 17.65 | 17.65 | 0 | -0.04(-0.23%) |
Aug 05, 2005 | 17.69 | 17.69 | 17.69 | 17.69 | 0 | -0.11(-0.62%) |
Aug 04, 2005 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.12(-0.67%) |
Aug 03, 2005 | 17.92 | 17.92 | 17.92 | 17.92 | 0 | +0.06(+0.34%) |
Aug 02, 2005 | 17.86 | 17.86 | 17.86 | 17.86 | 0 | +0.09(+0.51%) |