Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.54 | 19.21 | 18.54 | 18.96 | 71,547 | +0.31(+1.66%) |
Oct 28, 2005 | 18.28 | 18.68 | 18.22 | 18.65 | 16,283 | +0.43(+2.34%) |
Oct 27, 2005 | 18.37 | 18.38 | 18.18 | 18.22 | 38,981 | -0.15(-0.83%) |
Oct 26, 2005 | 18.51 | 18.57 | 18.29 | 18.37 | 45,889 | -0.10(-0.56%) |
Oct 25, 2005 | 18.56 | 18.60 | 18.18 | 18.48 | 30,921 | -0.08(-0.43%) |
Oct 24, 2005 | 18.48 | 18.63 | 18.48 | 18.56 | 37,994 | +0.16(+0.89%) |
Oct 21, 2005 | 18.57 | 18.67 | 18.39 | 18.39 | 106,745 | -0.18(-0.98%) |
Oct 20, 2005 | 18.79 | 18.88 | 18.45 | 18.57 | 63,817 | -0.26(-1.39%) |
Oct 19, 2005 | 17.87 | 18.84 | 17.75 | 18.84 | 77,633 | +0.92(+5.12%) |
Oct 18, 2005 | 18.54 | 18.54 | 17.92 | 17.92 | 38,652 | -0.68(-3.66%) |
Oct 17, 2005 | 18.06 | 18.63 | 17.97 | 18.60 | 75,495 | +0.49(+2.72%) |
Oct 14, 2005 | 17.78 | 18.11 | 17.56 | 18.11 | 20,888 | +0.26(+1.46%) |
Oct 13, 2005 | 17.72 | 17.84 | 17.56 | 17.84 | 20,066 | +0.03(+0.17%) |
Oct 12, 2005 | 17.81 | 17.83 | 17.62 | 17.81 | 46,053 | -0.04(-0.24%) |
Oct 11, 2005 | 18.01 | 18.04 | 17.86 | 17.86 | 43,751 | -0.10(-0.54%) |
Oct 10, 2005 | 19.30 | 18.15 | 17.94 | 17.95 | 58,882 | -0.16(-0.91%) |
Oct 07, 2005 | 17.97 | 18.20 | 17.94 | 18.12 | 13,651 | +0.21(+1.15%) |
Oct 06, 2005 | 17.81 | 18.05 | 17.75 | 17.91 | 34,869 | +0.16(+0.89%) |
Oct 05, 2005 | 17.75 | 17.85 | 17.63 | 17.75 | 54,277 | -0.02(-0.10%) |
Oct 04, 2005 | 18.18 | 18.28 | 17.77 | 17.77 | 37,171 | -0.46(-2.50%) |
Oct 03, 2005 | 18.27 | 18.42 | 18.21 | 18.23 | 37,665 | +0.02(+0.10%) |
Sep 30, 2005 | 18.30 | 18.31 | 18.06 | 18.21 | 24,342 | +0.03(+0.17%) |
Sep 29, 2005 | 17.40 | 18.18 | 17.27 | 18.18 | 47,862 | +0.83(+4.80%) |
Sep 28, 2005 | 18.15 | 18.24 | 17.04 | 17.35 | 53,948 | -0.79(-4.36%) |
Sep 27, 2005 | 18.20 | 18.26 | 18.03 | 18.14 | 8,223 | -0.02(-0.10%) |
Sep 26, 2005 | 18.46 | 18.46 | 18.15 | 18.15 | 32,895 | -0.15(-0.83%) |
Sep 23, 2005 | 18.31 | 18.35 | 17.86 | 18.31 | 26,809 | +0.46(+2.55%) |
Sep 22, 2005 | 17.18 | 17.95 | 17.11 | 17.85 | 47,533 | +0.66(+3.86%) |
Sep 21, 2005 | 17.27 | 17.33 | 17.07 | 17.19 | 59,047 | -0.09(-0.49%) |
Sep 20, 2005 | 17.83 | 17.94 | 17.27 | 17.27 | 48,191 | -0.68(-3.79%) |
Sep 19, 2005 | 18.42 | 18.45 | 17.92 | 17.95 | 22,697 | -0.51(-2.77%) |
Sep 16, 2005 | 18.16 | 18.60 | 18.04 | 18.46 | 100,824 | +0.43(+2.36%) |
Sep 15, 2005 | 17.94 | 18.04 | 17.94 | 18.04 | 18,421 | +0.16(+0.88%) |
Sep 14, 2005 | 18.48 | 18.48 | 17.84 | 17.88 | 19,901 | -0.56(-3.03%) |
Sep 13, 2005 | 18.40 | 18.57 | 18.15 | 18.44 | 22,039 | -0.18(-0.95%) |
Sep 12, 2005 | 18.42 | 18.72 | 18.36 | 18.62 | 44,902 | +0.10(+0.56%) |
Sep 09, 2005 | 18.38 | 18.51 | 18.25 | 18.51 | 17,105 | +0.13(+0.73%) |
Sep 08, 2005 | 18.27 | 18.38 | 18.05 | 18.38 | 49,014 | +0.02(+0.13%) |
Sep 07, 2005 | 18.09 | 18.36 | 17.99 | 18.36 | 61,350 | +0.12(+0.63%) |
Sep 06, 2005 | 18.23 | 18.31 | 18.13 | 18.24 | 48,027 | +0.01(+0.07%) |
Sep 02, 2005 | 18.24 | 18.25 | 18.12 | 18.23 | 36,020 | -0.04(-0.20%) |
Sep 01, 2005 | 18.15 | 18.36 | 18.09 | 18.26 | 31,744 | +0.04(+0.23%) |
Aug 31, 2005 | 18.12 | 18.22 | 18.04 | 18.22 | 46,382 | +0.01(+0.07%) |
Aug 30, 2005 | 18.20 | 18.22 | 18.07 | 18.21 | 33,059 | +0.03(+0.17%) |
Aug 29, 2005 | 17.99 | 18.25 | 17.87 | 18.18 | 39,310 | +0.19(+1.05%) |
Aug 26, 2005 | 18.14 | 18.24 | 17.99 | 17.99 | 27,138 | -0.21(-1.17%) |
Aug 25, 2005 | 18.06 | 18.24 | 18.06 | 18.20 | 37,171 | +0.12(+0.64%) |
Aug 24, 2005 | 17.81 | 18.24 | 17.75 | 18.09 | 25,329 | +0.28(+1.57%) |
Aug 23, 2005 | 18.02 | 18.05 | 17.80 | 17.81 | 41,448 | -0.23(-1.28%) |
Aug 22, 2005 | 18.04 | 18.22 | 18.00 | 18.04 | 44,737 | -0.06(-0.34%) |
Aug 19, 2005 | 17.91 | 18.10 | 17.82 | 18.10 | 18,750 | +0.19(+1.09%) |
Aug 18, 2005 | 18.12 | 18.12 | 17.83 | 17.91 | 38,323 | -0.29(-1.60%) |
Aug 17, 2005 | 17.72 | 18.21 | 17.69 | 18.20 | 27,303 | +0.40(+2.22%) |
Aug 16, 2005 | 17.81 | 17.94 | 17.69 | 17.80 | 31,250 | -0.12(-0.68%) |
Aug 15, 2005 | 17.66 | 17.92 | 17.61 | 17.92 | 36,678 | +0.17(+0.96%) |
Aug 12, 2005 | 18.09 | 18.09 | 17.66 | 17.75 | 26,151 | -0.18(-1.02%) |
Aug 11, 2005 | 17.64 | 17.94 | 17.54 | 17.94 | 31,908 | +0.19(+1.06%) |
Aug 10, 2005 | 17.78 | 18.17 | 17.63 | 17.75 | 27,467 | -0.03(-0.17%) |
Aug 09, 2005 | 18.09 | 18.09 | 17.75 | 17.78 | 19,572 | +0.05(+0.27%) |
Aug 08, 2005 | 17.57 | 17.88 | 17.57 | 17.73 | 21,217 | +0.06(+0.34%) |
Aug 05, 2005 | 17.54 | 17.69 | 17.45 | 17.67 | 39,474 | -0.02(-0.14%) |
Aug 04, 2005 | 18.06 | 18.15 | 17.69 | 17.69 | 20,066 | -0.43(-2.38%) |
Aug 03, 2005 | 18.12 | 18.18 | 18.07 | 18.12 | 30,428 | -0.10(-0.53%) |
Aug 02, 2005 | 18.09 | 18.24 | 17.98 | 18.22 | 13,980 | +0.22(+1.25%) |