Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.64 | 16.65 | 16.33 | 16.57 | 186,543 | -0.08(-0.46%) |
Oct 28, 2005 | 16.33 | 16.75 | 16.33 | 16.64 | 106,149 | +0.39(+2.41%) |
Oct 27, 2005 | 16.62 | 16.62 | 16.19 | 16.25 | 106,701 | -0.42(-2.54%) |
Oct 26, 2005 | 16.76 | 16.85 | 16.58 | 16.68 | 57,397 | -0.20(-1.19%) |
Oct 25, 2005 | 16.80 | 16.94 | 16.69 | 16.88 | 73,587 | -0.03(-0.19%) |
Oct 24, 2005 | 16.68 | 16.96 | 16.68 | 16.91 | 139,263 | +0.34(+2.03%) |
Oct 21, 2005 | 16.68 | 16.75 | 16.41 | 16.57 | 128,041 | -0.07(-0.39%) |
Oct 20, 2005 | 16.80 | 16.88 | 16.46 | 16.64 | 111,852 | -0.16(-0.97%) |
Oct 19, 2005 | 16.43 | 16.92 | 16.32 | 16.80 | 186,911 | +0.29(+1.74%) |
Oct 18, 2005 | 16.55 | 16.58 | 16.38 | 16.51 | 123,258 | +0.02(+0.10%) |
Oct 17, 2005 | 16.65 | 16.67 | 16.35 | 16.50 | 115,899 | -0.15(-0.91%) |
Oct 14, 2005 | 16.26 | 16.66 | 16.26 | 16.65 | 212,298 | +0.52(+3.24%) |
Oct 13, 2005 | 16.06 | 16.18 | 15.80 | 16.13 | 239,342 | -0.01(-0.03%) |
Oct 12, 2005 | 16.43 | 16.48 | 16.05 | 16.13 | 197,765 | -0.35(-2.11%) |
Oct 11, 2005 | 16.74 | 16.77 | 16.40 | 16.48 | 202,548 | -0.43(-2.54%) |
Oct 10, 2005 | 17.59 | 17.59 | 16.85 | 16.91 | 222,601 | -0.16(-0.95%) |
Oct 07, 2005 | 17.16 | 17.20 | 16.87 | 17.07 | 106,701 | -0.01(-0.03%) |
Oct 06, 2005 | 17.14 | 17.31 | 16.86 | 17.08 | 148,094 | -0.07(-0.41%) |
Oct 05, 2005 | 17.40 | 17.43 | 17.15 | 17.15 | 199,053 | -0.25(-1.44%) |
Oct 04, 2005 | 17.83 | 17.83 | 17.30 | 17.40 | 87,016 | -0.45(-2.50%) |
Oct 03, 2005 | 17.83 | 17.96 | 17.71 | 17.85 | 136,504 | +0.04(+0.21%) |
Sep 30, 2005 | 17.67 | 17.81 | 17.55 | 17.81 | 124,914 | +0.19(+1.08%) |
Sep 29, 2005 | 17.00 | 17.62 | 16.86 | 17.62 | 101,550 | +0.62(+3.65%) |
Sep 28, 2005 | 17.32 | 17.32 | 16.95 | 17.00 | 239,894 | -0.29(-1.67%) |
Sep 27, 2005 | 17.42 | 17.43 | 17.23 | 17.29 | 307,778 | -0.05(-0.31%) |
Sep 26, 2005 | 17.26 | 17.40 | 17.25 | 17.34 | 81,313 | +0.07(+0.41%) |
Sep 23, 2005 | 17.27 | 17.39 | 16.95 | 17.27 | 69,171 | +0.00(+0.00%) |
Sep 22, 2005 | 17.13 | 17.44 | 16.89 | 17.27 | 186,175 | +0.09(+0.54%) |
Sep 21, 2005 | 17.41 | 17.41 | 17.12 | 17.18 | 215,794 | -0.30(-1.74%) |
Sep 20, 2005 | 17.68 | 17.79 | 17.39 | 17.48 | 137,424 | -0.20(-1.11%) |
Sep 19, 2005 | 17.97 | 18.05 | 17.67 | 17.68 | 121,970 | -0.34(-1.87%) |
Sep 16, 2005 | 18.09 | 18.16 | 17.95 | 18.01 | 278,159 | +0.03(+0.18%) |
Sep 15, 2005 | 18.21 | 18.21 | 17.97 | 17.98 | 179,184 | -0.29(-1.58%) |
Sep 14, 2005 | 18.58 | 18.61 | 18.22 | 18.27 | 99,710 | -0.32(-1.70%) |
Sep 13, 2005 | 18.65 | 18.65 | 18.46 | 18.58 | 156,372 | -0.20(-1.07%) |
Sep 12, 2005 | 18.69 | 18.79 | 18.59 | 18.79 | 94,743 | +0.10(+0.52%) |
Sep 09, 2005 | 18.49 | 18.69 | 18.47 | 18.69 | 80,577 | +0.26(+1.42%) |
Sep 08, 2005 | 18.48 | 18.50 | 18.32 | 18.43 | 76,162 | -0.09(-0.50%) |
Sep 07, 2005 | 18.45 | 18.55 | 18.36 | 18.52 | 51,694 | +0.01(+0.06%) |
Sep 06, 2005 | 18.42 | 18.58 | 18.42 | 18.51 | 160,603 | +0.08(+0.44%) |
Sep 02, 2005 | 18.55 | 18.58 | 18.34 | 18.43 | 226,280 | -0.20(-1.05%) |
Sep 01, 2005 | 18.43 | 18.83 | 18.37 | 18.62 | 238,422 | +0.20(+1.06%) |
Aug 31, 2005 | 17.89 | 18.43 | 17.86 | 18.43 | 132,456 | +0.47(+2.63%) |
Aug 30, 2005 | 17.88 | 17.97 | 17.75 | 17.95 | 92,719 | +0.07(+0.39%) |
Aug 29, 2005 | 17.93 | 17.97 | 17.88 | 17.88 | 68,068 | -0.10(-0.54%) |
Aug 26, 2005 | 18.05 | 18.07 | 17.91 | 17.98 | 109,276 | -0.03(-0.18%) |
Aug 25, 2005 | 18.05 | 18.08 | 17.92 | 18.01 | 94,559 | -0.08(-0.42%) |
Aug 24, 2005 | 18.14 | 18.35 | 17.98 | 18.09 | 73,403 | -0.05(-0.27%) |
Aug 23, 2005 | 18.01 | 18.19 | 18.00 | 18.14 | 533,506 | +0.06(+0.33%) |
Aug 22, 2005 | 18.16 | 18.28 | 17.97 | 18.08 | 147,726 | -0.05(-0.27%) |
Aug 19, 2005 | 18.05 | 18.15 | 17.99 | 18.13 | 207,515 | -0.01(-0.03%) |
Aug 18, 2005 | 18.12 | 18.21 | 18.06 | 18.13 | 310,905 | +0.01(+0.03%) |
Aug 17, 2005 | 18.30 | 18.30 | 18.06 | 18.13 | 94,927 | -0.16(-0.89%) |
Aug 16, 2005 | 18.39 | 18.43 | 18.21 | 18.29 | 105,781 | -0.13(-0.68%) |
Aug 15, 2005 | 17.94 | 18.42 | 17.94 | 18.42 | 169,250 | +0.46(+2.54%) |
Aug 12, 2005 | 18.45 | 18.45 | 17.91 | 17.96 | 437,475 | -0.53(-2.88%) |
Aug 11, 2005 | 17.94 | 18.49 | 17.94 | 18.49 | 230,143 | +0.58(+3.25%) |
Aug 10, 2005 | 18.08 | 18.54 | 17.91 | 17.91 | 206,779 | -0.16(-0.90%) |
Aug 09, 2005 | 18.06 | 18.44 | 18.06 | 18.07 | 252,955 | +0.11(+0.61%) |
Aug 08, 2005 | 18.18 | 18.32 | 17.82 | 17.97 | 229,040 | -0.20(-1.08%) |
Aug 05, 2005 | 18.83 | 18.96 | 18.10 | 18.16 | 403,257 | -0.73(-3.86%) |
Aug 04, 2005 | 18.88 | 18.98 | 18.88 | 18.89 | 245,229 | -0.16(-0.86%) |
Aug 03, 2005 | 19.04 | 19.10 | 18.89 | 19.05 | 211,747 | +0.01(+0.03%) |
Aug 02, 2005 | 18.97 | 19.09 | 18.89 | 19.05 | 322,679 | +0.04(+0.20%) |