Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.83 | 14.17 | 13.69 | 13.70 | 576,900 | +0.00(+0.00%) |
Oct 28, 2005 | 14.40 | 14.47 | 13.70 | 13.70 | 840,300 | -0.65(-4.55%) |
Oct 27, 2005 | 14.87 | 15.10 | 14.35 | 14.35 | 325,500 | -0.57(-3.84%) |
Oct 26, 2005 | 15.07 | 15.47 | 14.70 | 14.93 | 495,450 | -0.14(-0.93%) |
Oct 25, 2005 | 15.60 | 15.60 | 14.19 | 15.07 | 926,250 | -0.60(-3.83%) |
Oct 24, 2005 | 15.97 | 15.98 | 15.67 | 15.67 | 141,150 | -0.15(-0.97%) |
Oct 21, 2005 | 16.29 | 16.55 | 15.63 | 15.82 | 176,550 | -0.47(-2.87%) |
Oct 20, 2005 | 16.19 | 16.40 | 15.89 | 16.29 | 198,600 | +0.09(+0.54%) |
Oct 19, 2005 | 16.27 | 16.33 | 15.97 | 16.20 | 153,900 | -0.12(-0.74%) |
Oct 18, 2005 | 16.43 | 16.55 | 16.23 | 16.32 | 170,850 | -0.19(-1.13%) |
Oct 17, 2005 | 16.33 | 16.51 | 16.19 | 16.51 | 156,450 | +0.31(+1.89%) |
Oct 14, 2005 | 15.82 | 16.47 | 15.82 | 16.20 | 198,600 | +0.31(+1.93%) |
Oct 13, 2005 | 16.00 | 16.09 | 15.67 | 15.89 | 134,400 | -0.17(-1.08%) |
Oct 12, 2005 | 16.27 | 16.39 | 16.01 | 16.07 | 157,800 | -0.27(-1.63%) |
Oct 11, 2005 | 16.39 | 16.68 | 16.29 | 16.33 | 204,000 | +0.11(+0.70%) |
Oct 10, 2005 | 16.19 | 16.88 | 16.13 | 16.22 | 835,200 | +0.03(+0.21%) |
Oct 07, 2005 | 16.19 | 16.28 | 16.07 | 16.19 | 257,250 | +0.00(+0.00%) |
Oct 06, 2005 | 16.13 | 16.43 | 15.96 | 16.19 | 379,800 | +0.01(+0.08%) |
Oct 05, 2005 | 16.55 | 16.67 | 16.15 | 16.17 | 399,600 | -0.37(-2.26%) |
Oct 04, 2005 | 16.46 | 16.91 | 16.46 | 16.55 | 193,050 | +0.09(+0.53%) |
Oct 03, 2005 | 16.66 | 17.06 | 16.34 | 16.46 | 648,000 | -0.20(-1.20%) |
Sep 30, 2005 | 16.56 | 17.13 | 16.47 | 16.66 | 342,900 | +0.14(+0.85%) |
Sep 29, 2005 | 15.99 | 16.63 | 15.80 | 16.52 | 1,889,850 | -1.53(-8.46%) |
Sep 28, 2005 | 17.95 | 18.14 | 17.87 | 18.05 | 243,750 | +0.09(+0.52%) |
Sep 27, 2005 | 18.40 | 18.63 | 17.83 | 17.95 | 355,950 | -0.36(-1.97%) |
Sep 26, 2005 | 18.43 | 18.47 | 18.10 | 18.31 | 163,500 | -0.02(-0.11%) |
Sep 23, 2005 | 18.33 | 18.55 | 18.20 | 18.33 | 266,850 | +0.07(+0.36%) |
Sep 22, 2005 | 18.23 | 18.40 | 18.11 | 18.27 | 260,850 | -0.03(-0.18%) |
Sep 21, 2005 | 18.80 | 18.80 | 18.02 | 18.30 | 329,400 | -0.59(-3.11%) |
Sep 20, 2005 | 18.91 | 19.23 | 18.73 | 18.89 | 132,450 | -0.03(-0.14%) |
Sep 19, 2005 | 19.68 | 19.79 | 18.91 | 18.91 | 140,400 | -0.71(-3.63%) |
Sep 16, 2005 | 19.63 | 19.77 | 19.41 | 19.63 | 430,350 | +0.10(+0.51%) |
Sep 15, 2005 | 19.27 | 19.60 | 19.27 | 19.53 | 150,000 | +0.34(+1.77%) |
Sep 14, 2005 | 19.13 | 19.46 | 19.13 | 19.19 | 149,850 | -0.05(-0.24%) |
Sep 13, 2005 | 19.13 | 19.37 | 19.05 | 19.23 | 256,650 | +0.04(+0.21%) |
Sep 12, 2005 | 19.11 | 19.54 | 19.05 | 19.19 | 176,550 | +0.09(+0.45%) |
Sep 09, 2005 | 19.29 | 19.37 | 18.88 | 19.11 | 211,200 | -0.19(-1.00%) |
Sep 08, 2005 | 18.30 | 19.40 | 18.30 | 19.30 | 415,050 | +1.00(+5.46%) |
Sep 07, 2005 | 18.37 | 18.49 | 18.23 | 18.30 | 261,450 | -0.13(-0.72%) |
Sep 06, 2005 | 18.24 | 18.45 | 18.23 | 18.43 | 273,900 | +0.19(+1.06%) |
Sep 02, 2005 | 19.02 | 19.02 | 18.17 | 18.24 | 215,850 | -0.73(-3.83%) |
Sep 01, 2005 | 18.15 | 18.97 | 18.15 | 18.97 | 273,750 | +0.81(+4.48%) |
Aug 31, 2005 | 17.78 | 18.17 | 17.63 | 18.15 | 194,700 | +0.37(+2.10%) |
Aug 30, 2005 | 17.77 | 17.80 | 17.49 | 17.78 | 625,950 | +0.18(+1.02%) |
Aug 29, 2005 | 17.54 | 17.67 | 17.47 | 17.60 | 144,450 | +0.07(+0.38%) |
Aug 26, 2005 | 18.97 | 18.97 | 17.49 | 17.53 | 107,400 | -0.13(-0.76%) |
Aug 25, 2005 | 17.59 | 18.32 | 17.45 | 17.67 | 351,900 | +0.12(+0.68%) |
Aug 24, 2005 | 18.81 | 18.81 | 17.31 | 17.55 | 334,350 | +0.03(+0.19%) |
Aug 23, 2005 | 17.55 | 17.65 | 17.37 | 17.51 | 383,550 | -0.03(-0.15%) |
Aug 22, 2005 | 18.21 | 18.22 | 17.43 | 17.54 | 429,900 | -0.67(-3.66%) |
Aug 19, 2005 | 18.27 | 18.40 | 18.17 | 18.21 | 191,100 | +0.04(+0.22%) |
Aug 18, 2005 | 17.97 | 18.50 | 17.89 | 18.17 | 605,400 | +0.20(+1.11%) |
Aug 17, 2005 | 17.52 | 18.07 | 17.45 | 17.97 | 498,000 | +0.41(+2.32%) |
Aug 16, 2005 | 17.41 | 18.12 | 17.37 | 17.56 | 827,550 | +0.16(+0.92%) |
Aug 15, 2005 | 16.73 | 17.44 | 16.73 | 17.40 | 852,900 | +0.79(+4.74%) |
Aug 12, 2005 | 16.70 | 16.71 | 16.53 | 16.61 | 302,700 | -0.08(-0.48%) |
Aug 11, 2005 | 16.51 | 16.86 | 16.51 | 16.69 | 346,050 | +0.18(+1.09%) |
Aug 10, 2005 | 16.80 | 16.89 | 16.50 | 16.51 | 281,550 | -0.19(-1.12%) |
Aug 09, 2005 | 16.25 | 16.93 | 16.25 | 16.70 | 917,550 | +0.62(+3.86%) |
Aug 08, 2005 | 16.40 | 16.43 | 15.87 | 16.08 | 368,100 | -0.39(-2.35%) |
Aug 05, 2005 | 16.78 | 16.90 | 16.44 | 16.47 | 441,000 | -0.31(-1.83%) |
Aug 04, 2005 | 16.79 | 17.10 | 16.72 | 16.77 | 427,800 | -0.02(-0.12%) |
Aug 03, 2005 | 16.67 | 16.98 | 16.63 | 16.79 | 445,650 | +0.13(+0.76%) |
Aug 02, 2005 | 16.49 | 16.71 | 16.41 | 16.67 | 402,450 | +0.27(+1.63%) |