Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.17 | 17.35 | 16.85 | 17.33 | 47,390 | +0.39(+2.30%) |
Oct 28, 2005 | 16.95 | 17.23 | 16.75 | 16.94 | 18,863 | +0.19(+1.13%) |
Oct 27, 2005 | 16.94 | 17.34 | 16.74 | 16.75 | 36,893 | -0.36(-2.10%) |
Oct 26, 2005 | 16.69 | 17.29 | 16.69 | 17.11 | 36,385 | +0.26(+1.54%) |
Oct 25, 2005 | 16.92 | 17.28 | 16.58 | 16.85 | 20,930 | -0.24(-1.40%) |
Oct 24, 2005 | 17.08 | 17.33 | 16.80 | 17.09 | 25,534 | +0.17(+1.00%) |
Oct 21, 2005 | 16.99 | 17.28 | 16.60 | 16.92 | 29,188 | -0.24(-1.40%) |
Oct 20, 2005 | 17.55 | 17.58 | 16.84 | 17.16 | 23,601 | -0.57(-3.21%) |
Oct 19, 2005 | 16.89 | 17.74 | 16.86 | 17.73 | 24,387 | +0.63(+3.68%) |
Oct 18, 2005 | 16.97 | 17.10 | 16.91 | 17.10 | 28,138 | +0.04(+0.23%) |
Oct 17, 2005 | 16.95 | 17.09 | 16.95 | 17.06 | 22,210 | +0.01(+0.06%) |
Oct 14, 2005 | 16.76 | 17.10 | 16.52 | 17.05 | 30,765 | +0.54(+3.27%) |
Oct 13, 2005 | 16.15 | 16.58 | 16.15 | 16.51 | 12,920 | +0.21(+1.29%) |
Oct 12, 2005 | 16.19 | 16.51 | 16.10 | 16.30 | 19,939 | +0.03(+0.18%) |
Oct 11, 2005 | 16.34 | 16.34 | 16.07 | 16.27 | 49,842 | +0.09(+0.56%) |
Oct 10, 2005 | 16.22 | 16.30 | 16.17 | 16.18 | 19,212 | -0.06(-0.37%) |
Oct 07, 2005 | 16.18 | 16.36 | 16.17 | 16.24 | 16,275 | -0.02(-0.12%) |
Oct 06, 2005 | 16.12 | 16.37 | 16.12 | 16.26 | 22,591 | +0.01(+0.06%) |
Oct 05, 2005 | 16.43 | 16.68 | 16.25 | 16.25 | 42,122 | -0.41(-2.46%) |
Oct 04, 2005 | 16.50 | 16.75 | 16.36 | 16.66 | 42,570 | +0.24(+1.46%) |
Oct 03, 2005 | 17.18 | 17.37 | 16.23 | 16.42 | 41,209 | -0.87(-5.03%) |
Sep 30, 2005 | 16.95 | 17.37 | 16.88 | 17.29 | 31,009 | +0.30(+1.77%) |
Sep 29, 2005 | 16.36 | 17.00 | 16.27 | 16.99 | 37,295 | +0.73(+4.49%) |
Sep 28, 2005 | 16.35 | 16.54 | 16.20 | 16.26 | 21,842 | -0.31(-1.87%) |
Sep 27, 2005 | 16.48 | 16.70 | 16.22 | 16.57 | 26,640 | +0.13(+0.79%) |
Sep 26, 2005 | 16.30 | 16.47 | 16.19 | 16.44 | 23,833 | +0.22(+1.36%) |
Sep 23, 2005 | 16.22 | 16.50 | 16.11 | 16.22 | 128,503 | -0.16(-0.98%) |
Sep 22, 2005 | 16.38 | 16.61 | 16.15 | 16.38 | 52,324 | +0.07(+0.43%) |
Sep 21, 2005 | 16.60 | 16.60 | 16.30 | 16.31 | 35,798 | -0.31(-1.87%) |
Sep 20, 2005 | 16.74 | 16.74 | 16.36 | 16.62 | 42,742 | +0.05(+0.30%) |
Sep 19, 2005 | 16.80 | 16.98 | 16.57 | 16.57 | 37,484 | -0.18(-1.07%) |
Sep 16, 2005 | 16.73 | 17.07 | 16.60 | 16.75 | 111,768 | +0.15(+0.90%) |
Sep 15, 2005 | 16.70 | 16.86 | 16.53 | 16.60 | 16,697 | +0.03(+0.18%) |
Sep 14, 2005 | 16.66 | 16.77 | 16.35 | 16.57 | 449,900 | +0.07(+0.42%) |
Sep 13, 2005 | 16.66 | 16.66 | 16.42 | 16.50 | 18,542 | -0.34(-2.02%) |
Sep 12, 2005 | 16.77 | 16.95 | 16.74 | 16.84 | 104,136 | +0.21(+1.26%) |
Sep 09, 2005 | 16.88 | 17.04 | 16.59 | 16.63 | 22,391 | -0.34(-2.00%) |
Sep 08, 2005 | 16.98 | 17.00 | 16.65 | 16.97 | 23,408 | -0.03(-0.18%) |
Sep 07, 2005 | 17.00 | 17.05 | 16.92 | 17.00 | 16,458 | +0.00(+0.00%) |
Sep 06, 2005 | 16.97 | 17.01 | 16.92 | 17.00 | 35,674 | +0.16(+0.95%) |
Sep 02, 2005 | 17.04 | 17.40 | 16.77 | 16.84 | 18,910 | -0.16(-0.94%) |
Sep 01, 2005 | 17.42 | 17.43 | 16.87 | 17.00 | 31,634 | -0.42(-2.41%) |
Aug 31, 2005 | 17.46 | 17.47 | 17.26 | 17.42 | 26,642 | +0.14(+0.81%) |
Aug 30, 2005 | 17.40 | 17.40 | 17.11 | 17.28 | 6,278 | -0.14(-0.80%) |
Aug 29, 2005 | 17.09 | 17.52 | 16.64 | 17.42 | 41,017 | +0.52(+3.08%) |
Aug 26, 2005 | 17.34 | 17.55 | 16.90 | 16.90 | 16,781 | -0.56(-3.21%) |
Aug 25, 2005 | 17.71 | 17.85 | 17.28 | 17.46 | 35,307 | -0.41(-2.29%) |
Aug 24, 2005 | 18.13 | 18.16 | 17.51 | 17.87 | 35,417 | -0.11(-0.61%) |
Aug 23, 2005 | 17.90 | 18.18 | 17.56 | 17.98 | 48,607 | +0.11(+0.62%) |
Aug 22, 2005 | 17.79 | 17.89 | 17.53 | 17.87 | 21,282 | +0.26(+1.48%) |
Aug 19, 2005 | 16.96 | 17.77 | 16.96 | 17.61 | 14,026 | +0.56(+3.28%) |
Aug 18, 2005 | 17.31 | 17.31 | 16.80 | 17.05 | 29,709 | -0.11(-0.64%) |
Aug 17, 2005 | 17.60 | 17.92 | 17.16 | 17.16 | 39,464 | -0.51(-2.89%) |
Aug 16, 2005 | 18.11 | 18.23 | 17.66 | 17.67 | 35,544 | -0.58(-3.18%) |
Aug 15, 2005 | 18.40 | 18.41 | 18.11 | 18.25 | 21,492 | +0.09(+0.50%) |
Aug 12, 2005 | 18.30 | 18.40 | 18.06 | 18.16 | 40,427 | -0.34(-1.84%) |
Aug 11, 2005 | 18.02 | 18.50 | 18.00 | 18.50 | 13,116 | +0.20(+1.09%) |
Aug 10, 2005 | 17.89 | 18.48 | 17.89 | 18.30 | 59,270 | +0.59(+3.33%) |
Aug 09, 2005 | 17.91 | 17.91 | 17.40 | 17.71 | 28,421 | +0.03(+0.17%) |
Aug 08, 2005 | 17.61 | 17.75 | 17.19 | 17.68 | 39,305 | +0.20(+1.14%) |
Aug 05, 2005 | 17.60 | 17.61 | 17.23 | 17.48 | 64,111 | -0.12(-0.68%) |
Aug 04, 2005 | 17.56 | 17.73 | 17.46 | 17.60 | 28,782 | -0.01(-0.06%) |
Aug 03, 2005 | 17.57 | 17.63 | 17.15 | 17.61 | 25,685 | +0.00(+0.00%) |
Aug 02, 2005 | 17.78 | 17.94 | 17.52 | 17.61 | 13,635 | -0.16(-0.90%) |