Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.99 | 19.02 | 18.86 | 19.00 | 221,540 | +0.20(+1.09%) |
Oct 28, 2005 | 18.70 | 18.88 | 18.62 | 18.79 | 123,794 | +0.13(+0.70%) |
Oct 27, 2005 | 18.82 | 18.82 | 18.57 | 18.66 | 99,089 | -0.03(-0.18%) |
Oct 26, 2005 | 18.75 | 18.90 | 18.67 | 18.69 | 51,558 | -0.16(-0.83%) |
Oct 25, 2005 | 18.93 | 18.97 | 18.71 | 18.85 | 64,448 | -0.04(-0.22%) |
Oct 24, 2005 | 18.78 | 18.94 | 18.77 | 18.89 | 70,355 | +0.16(+0.86%) |
Oct 21, 2005 | 18.98 | 18.98 | 18.66 | 18.73 | 114,664 | -0.18(-0.94%) |
Oct 20, 2005 | 19.18 | 19.19 | 18.88 | 18.91 | 165,148 | -0.36(-1.88%) |
Oct 19, 2005 | 19.10 | 19.27 | 19.00 | 19.27 | 70,355 | +0.17(+0.88%) |
Oct 18, 2005 | 19.12 | 19.16 | 19.03 | 19.10 | 102,311 | +0.06(+0.29%) |
Oct 17, 2005 | 19.10 | 19.10 | 18.98 | 19.05 | 81,902 | -0.10(-0.54%) |
Oct 14, 2005 | 19.01 | 19.16 | 19.01 | 19.15 | 52,095 | +0.13(+0.69%) |
Oct 13, 2005 | 18.97 | 19.10 | 18.87 | 19.02 | 72,772 | +0.04(+0.20%) |
Oct 12, 2005 | 19.04 | 19.14 | 18.90 | 18.98 | 135,609 | +0.06(+0.30%) |
Oct 11, 2005 | 19.08 | 19.17 | 18.91 | 18.93 | 166,759 | -0.15(-0.76%) |
Oct 10, 2005 | 19.17 | 19.20 | 19.05 | 19.07 | 105,265 | -0.09(-0.49%) |
Oct 07, 2005 | 19.26 | 19.26 | 19.10 | 19.17 | 115,738 | +0.01(+0.08%) |
Oct 06, 2005 | 19.10 | 19.36 | 18.49 | 19.15 | 187,168 | -0.06(-0.31%) |
Oct 05, 2005 | 19.41 | 19.44 | 19.21 | 19.21 | 74,383 | -0.20(-1.05%) |
Oct 04, 2005 | 19.38 | 19.56 | 19.37 | 19.42 | 106,876 | +0.07(+0.35%) |
Oct 03, 2005 | 19.46 | 19.47 | 19.30 | 19.35 | 173,473 | +0.04(+0.19%) |
Sep 30, 2005 | 19.20 | 19.37 | 19.20 | 19.31 | 141,517 | +0.02(+0.12%) |
Sep 29, 2005 | 19.21 | 19.33 | 19.07 | 19.29 | 59,346 | +0.06(+0.31%) |
Sep 28, 2005 | 19.27 | 19.31 | 19.12 | 19.23 | 77,069 | +0.03(+0.14%) |
Sep 27, 2005 | 19.31 | 19.31 | 19.13 | 19.20 | 62,836 | -0.11(-0.58%) |
Sep 26, 2005 | 19.23 | 19.52 | 19.18 | 19.32 | 178,038 | +0.05(+0.25%) |
Sep 23, 2005 | 19.27 | 19.38 | 19.25 | 19.27 | 77,337 | +0.01(+0.06%) |
Sep 22, 2005 | 19.29 | 19.35 | 19.17 | 19.26 | 86,736 | -0.04(-0.21%) |
Sep 21, 2005 | 19.36 | 19.36 | 19.21 | 19.30 | 95,598 | +0.06(+0.31%) |
Sep 20, 2005 | 19.37 | 19.45 | 19.22 | 19.24 | 131,044 | -0.15(-0.75%) |
Sep 19, 2005 | 19.50 | 19.50 | 19.32 | 19.38 | 67,402 | -0.09(-0.46%) |
Sep 16, 2005 | 19.52 | 19.55 | 19.36 | 19.47 | 86,467 | +0.11(+0.56%) |
Sep 15, 2005 | 19.44 | 19.48 | 19.33 | 19.36 | 57,197 | -0.08(-0.42%) |
Sep 14, 2005 | 19.55 | 19.55 | 19.40 | 19.45 | 95,866 | -0.02(-0.10%) |
Sep 13, 2005 | 19.55 | 19.55 | 19.36 | 19.46 | 135,878 | -0.20(-1.00%) |
Sep 12, 2005 | 19.73 | 19.85 | 19.59 | 19.66 | 228,253 | -0.07(-0.38%) |
Sep 09, 2005 | 19.68 | 19.80 | 19.64 | 19.74 | 121,914 | +0.15(+0.74%) |
Sep 08, 2005 | 19.72 | 19.73 | 19.52 | 19.59 | 79,754 | -0.11(-0.55%) |
Sep 07, 2005 | 19.53 | 19.70 | 19.53 | 19.70 | 100,163 | +0.23(+1.17%) |
Sep 06, 2005 | 19.35 | 19.53 | 19.35 | 19.47 | 194,687 | +0.16(+0.85%) |
Sep 02, 2005 | 19.40 | 19.40 | 19.24 | 19.31 | 124,062 | -0.03(-0.13%) |
Sep 01, 2005 | 19.16 | 19.36 | 19.16 | 19.33 | 68,744 | +0.21(+1.09%) |
Aug 31, 2005 | 19.03 | 19.23 | 18.91 | 19.13 | 137,220 | +0.14(+0.73%) |
Aug 30, 2005 | 18.87 | 19.00 | 18.84 | 18.99 | 67,402 | +0.09(+0.47%) |
Aug 29, 2005 | 18.70 | 19.05 | 18.70 | 18.90 | 64,448 | +0.06(+0.30%) |
Aug 26, 2005 | 18.80 | 18.90 | 18.78 | 18.84 | 49,410 | -0.05(-0.26%) |
Aug 25, 2005 | 18.83 | 19.01 | 18.83 | 18.89 | 377,290 | -0.01(-0.04%) |
Aug 24, 2005 | 18.99 | 19.09 | 18.90 | 18.90 | 66,327 | -0.12(-0.63%) |
Aug 23, 2005 | 19.14 | 19.14 | 18.81 | 19.02 | 82,439 | -0.11(-0.56%) |
Aug 22, 2005 | 19.07 | 19.23 | 19.05 | 19.13 | 129,701 | +0.06(+0.31%) |
Aug 19, 2005 | 19.16 | 19.32 | 19.01 | 19.07 | 110,904 | -0.19(-0.97%) |
Aug 18, 2005 | 19.17 | 19.30 | 19.16 | 19.25 | 48,067 | +0.12(+0.64%) |
Aug 17, 2005 | 19.12 | 19.29 | 19.12 | 19.13 | 47,799 | -0.11(-0.56%) |
Aug 16, 2005 | 19.25 | 19.36 | 19.16 | 19.24 | 60,151 | -0.02(-0.10%) |
Aug 15, 2005 | 19.30 | 19.36 | 19.14 | 19.26 | 148,230 | -0.07(-0.35%) |
Aug 12, 2005 | 19.40 | 19.40 | 19.19 | 19.32 | 41,891 | -0.13(-0.67%) |
Aug 11, 2005 | 19.41 | 19.46 | 19.26 | 19.45 | 59,614 | +0.22(+1.14%) |
Aug 10, 2005 | 19.36 | 19.45 | 19.22 | 19.23 | 104,191 | -0.06(-0.29%) |
Aug 09, 2005 | 19.21 | 19.31 | 19.11 | 19.29 | 77,069 | +0.23(+1.22%) |
Aug 08, 2005 | 19.09 | 19.18 | 19.03 | 19.06 | 74,921 | -0.00(-0.00%) |
Aug 05, 2005 | 19.26 | 19.26 | 19.06 | 19.06 | 69,550 | -0.25(-1.29%) |
Aug 04, 2005 | 19.29 | 19.38 | 19.22 | 19.31 | 119,766 | -0.06(-0.29%) |
Aug 03, 2005 | 19.41 | 19.43 | 19.29 | 19.36 | 195,761 | -0.04(-0.21%) |
Aug 02, 2005 | 19.26 | 19.41 | 19.25 | 19.41 | 78,949 | +0.24(+1.24%) |