Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.20 | 18.91 | 18.14 | 18.91 | 937,649 | +0.77(+4.25%) |
Oct 28, 2005 | 17.66 | 18.26 | 17.20 | 18.14 | 825,999 | +0.51(+2.88%) |
Oct 27, 2005 | 18.42 | 18.56 | 17.62 | 17.63 | 781,024 | -0.65(-3.53%) |
Oct 26, 2005 | 18.42 | 18.94 | 17.87 | 18.28 | 869,574 | -0.21(-1.11%) |
Oct 25, 2005 | 18.03 | 18.51 | 17.94 | 18.49 | 970,024 | +0.54(+2.99%) |
Oct 24, 2005 | 17.08 | 17.99 | 16.92 | 17.95 | 860,124 | +0.79(+4.60%) |
Oct 21, 2005 | 16.74 | 17.42 | 16.72 | 17.16 | 999,774 | +0.02(+0.13%) |
Oct 20, 2005 | 17.83 | 17.89 | 16.58 | 17.14 | 1,189,475 | -0.74(-4.15%) |
Oct 19, 2005 | 17.58 | 17.88 | 16.95 | 17.88 | 1,474,024 | +0.02(+0.13%) |
Oct 18, 2005 | 18.23 | 18.63 | 17.74 | 17.86 | 834,224 | -0.45(-2.44%) |
Oct 17, 2005 | 18.57 | 18.71 | 18.07 | 18.30 | 523,074 | -0.02(-0.09%) |
Oct 14, 2005 | 17.60 | 18.40 | 17.52 | 18.32 | 953,224 | +0.54(+3.05%) |
Oct 13, 2005 | 18.31 | 18.62 | 17.29 | 17.78 | 1,877,749 | -0.79(-4.28%) |
Oct 12, 2005 | 18.86 | 19.04 | 18.31 | 18.57 | 1,062,775 | -0.23(-1.22%) |
Oct 11, 2005 | 18.28 | 18.84 | 18.19 | 18.80 | 1,400,349 | +0.89(+4.94%) |
Oct 10, 2005 | 18.92 | 18.92 | 17.82 | 17.91 | 1,020,599 | -0.46(-2.52%) |
Oct 07, 2005 | 18.06 | 18.57 | 18.03 | 18.38 | 958,649 | +0.43(+2.42%) |
Oct 06, 2005 | 17.15 | 19.00 | 17.15 | 17.94 | 2,190,125 | -1.29(-6.69%) |
Oct 05, 2005 | 19.70 | 19.74 | 19.09 | 19.23 | 1,384,600 | -0.45(-2.29%) |
Oct 04, 2005 | 20.69 | 20.75 | 19.68 | 19.68 | 879,199 | -1.01(-4.86%) |
Oct 03, 2005 | 21.09 | 21.47 | 20.43 | 20.69 | 975,624 | -0.06(-0.30%) |
Sep 30, 2005 | 20.86 | 21.31 | 20.53 | 20.75 | 1,691,199 | +0.02(+0.08%) |
Sep 29, 2005 | 19.73 | 20.75 | 19.71 | 20.73 | 1,852,374 | +1.14(+5.80%) |
Sep 28, 2005 | 19.43 | 19.72 | 19.31 | 19.59 | 772,274 | +0.23(+1.21%) |
Sep 27, 2005 | 19.38 | 19.57 | 19.00 | 19.36 | 991,374 | +0.01(+0.03%) |
Sep 26, 2005 | 18.43 | 19.38 | 18.43 | 19.35 | 875,524 | +0.89(+4.80%) |
Sep 23, 2005 | 18.47 | 18.62 | 18.13 | 18.47 | 629,825 | -0.10(-0.55%) |
Sep 22, 2005 | 19.43 | 19.49 | 17.86 | 18.57 | 1,108,100 | -0.55(-2.87%) |
Sep 21, 2005 | 19.14 | 19.53 | 19.01 | 19.12 | 1,102,500 | +0.27(+1.42%) |
Sep 20, 2005 | 19.22 | 19.38 | 18.49 | 18.85 | 1,179,150 | -0.38(-1.96%) |
Sep 19, 2005 | 18.86 | 19.30 | 18.80 | 19.23 | 1,072,400 | +0.51(+2.75%) |
Sep 16, 2005 | 18.85 | 18.86 | 18.52 | 18.71 | 974,399 | -0.14(-0.73%) |
Sep 15, 2005 | 18.83 | 18.97 | 18.49 | 18.85 | 561,925 | +0.09(+0.46%) |
Sep 14, 2005 | 18.73 | 18.86 | 18.62 | 18.77 | 661,675 | +0.15(+0.80%) |
Sep 13, 2005 | 18.74 | 18.94 | 18.51 | 18.62 | 896,349 | -0.37(-1.96%) |
Sep 12, 2005 | 19.54 | 19.54 | 18.93 | 18.99 | 795,724 | -0.55(-2.84%) |
Sep 09, 2005 | 19.49 | 19.55 | 19.34 | 19.54 | 1,443,224 | +0.06(+0.29%) |
Sep 08, 2005 | 19.49 | 19.69 | 19.29 | 19.49 | 949,899 | -0.01(-0.03%) |
Sep 07, 2005 | 19.28 | 19.53 | 19.00 | 19.49 | 1,009,574 | +0.35(+1.85%) |
Sep 06, 2005 | 19.50 | 19.71 | 18.66 | 19.14 | 1,400,874 | -0.10(-0.51%) |
Sep 02, 2005 | 20.10 | 20.13 | 19.09 | 19.23 | 1,086,575 | -0.87(-4.32%) |
Sep 01, 2005 | 22.41 | 22.41 | 19.86 | 20.10 | 2,239,650 | +0.30(+1.50%) |
Aug 31, 2005 | 19.71 | 20.34 | 19.48 | 19.81 | 2,773,925 | +0.95(+5.03%) |
Aug 30, 2005 | 18.14 | 19.13 | 18.10 | 18.86 | 1,809,149 | +0.86(+4.76%) |
Aug 29, 2005 | 18.14 | 18.41 | 17.71 | 18.00 | 1,332,450 | +0.43(+2.44%) |
Aug 26, 2005 | 17.57 | 17.94 | 17.45 | 17.57 | 632,450 | -0.29(-1.63%) |
Aug 25, 2005 | 17.70 | 17.92 | 17.66 | 17.86 | 499,799 | +0.16(+0.90%) |
Aug 24, 2005 | 17.35 | 17.85 | 17.31 | 17.70 | 785,224 | +0.40(+2.31%) |
Aug 23, 2005 | 17.43 | 17.63 | 16.96 | 17.30 | 915,074 | -0.06(-0.33%) |
Aug 22, 2005 | 17.80 | 17.89 | 17.11 | 17.36 | 1,244,075 | -0.19(-1.07%) |
Aug 19, 2005 | 17.14 | 17.55 | 17.08 | 17.55 | 1,189,300 | +0.55(+3.26%) |
Aug 18, 2005 | 16.80 | 17.43 | 16.69 | 16.99 | 961,449 | +0.07(+0.41%) |
Aug 17, 2005 | 17.31 | 17.54 | 16.70 | 16.93 | 1,670,899 | -0.50(-2.89%) |
Aug 16, 2005 | 17.80 | 17.90 | 17.32 | 17.43 | 1,040,899 | -0.50(-2.80%) |
Aug 15, 2005 | 18.34 | 18.38 | 17.43 | 17.93 | 1,373,750 | -0.38(-2.06%) |
Aug 12, 2005 | 18.95 | 19.03 | 18.15 | 18.31 | 1,101,625 | -0.50(-2.64%) |
Aug 11, 2005 | 18.59 | 18.81 | 18.43 | 18.81 | 1,327,550 | +0.25(+1.35%) |
Aug 10, 2005 | 18.58 | 18.66 | 18.32 | 18.55 | 1,675,274 | +0.13(+0.68%) |
Aug 09, 2005 | 19.11 | 19.14 | 18.31 | 18.43 | 1,245,650 | -0.57(-2.98%) |
Aug 08, 2005 | 18.40 | 19.47 | 18.40 | 18.99 | 1,507,099 | +0.66(+3.58%) |
Aug 05, 2005 | 18.97 | 18.99 | 18.12 | 18.34 | 829,499 | -0.38(-2.02%) |
Aug 04, 2005 | 18.75 | 18.91 | 18.55 | 18.71 | 1,061,200 | -0.10(-0.52%) |
Aug 03, 2005 | 19.17 | 19.66 | 18.60 | 18.81 | 2,461,550 | +0.33(+1.76%) |
Aug 02, 2005 | 18.00 | 18.51 | 17.78 | 18.49 | 1,998,499 | +1.02(+5.82%) |