Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 19.55 | 19.90 | 19.00 | 19.65 | 31,007 | +0.10(+0.51%) |
Oct 28, 2005 | 19.55 | 19.94 | 19.40 | 19.55 | 365,265 | +0.10(+0.51%) |
Oct 27, 2005 | 19.45 | 19.75 | 19.45 | 19.45 | 147,205 | -0.20(-1.02%) |
Oct 26, 2005 | 19.65 | 20.05 | 19.60 | 19.65 | 319,047 | +0.05(+0.26%) |
Oct 25, 2005 | 19.60 | 20.00 | 19.59 | 19.60 | 72,687 | +0.00(+0.00%) |
Oct 24, 2005 | 19.60 | 19.90 | 19.60 | 19.60 | 44,082 | -0.15(-0.76%) |
Oct 21, 2005 | 19.75 | 19.95 | 19.55 | 19.75 | 42,485 | +0.00(+0.00%) |
Oct 20, 2005 | 19.75 | 19.95 | 19.50 | 19.75 | 34,329 | +0.05(+0.25%) |
Oct 19, 2005 | 19.70 | 19.97 | 19.55 | 19.70 | 51,521 | -0.30(-1.50%) |
Oct 18, 2005 | 20.00 | 20.05 | 19.75 | 20.00 | 39,411 | -0.05(-0.25%) |
Oct 17, 2005 | 20.05 | 20.25 | 19.95 | 20.05 | 24,381 | -0.25(-1.23%) |
Oct 14, 2005 | 20.30 | 20.50 | 20.00 | 20.30 | 117,878 | +0.35(+1.75%) |
Oct 13, 2005 | 20.25 | 20.10 | 19.90 | 19.95 | 19,645 | -0.30(-1.48%) |
Oct 12, 2005 | 20.25 | 20.25 | 19.90 | 20.25 | 39,044 | +0.15(+0.75%) |
Oct 11, 2005 | 20.10 | 20.20 | 19.90 | 20.10 | 24,626 | +0.20(+1.01%) |
Oct 10, 2005 | 20.05 | 20.05 | 19.75 | 19.90 | 54,429 | -0.15(-0.75%) |
Oct 07, 2005 | 20.05 | 20.41 | 19.85 | 20.05 | 31,700 | +0.00(+0.00%) |
Oct 06, 2005 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | +0.12(+0.63%) |
Oct 05, 2005 | 19.93 | 19.93 | 19.93 | 19.93 | 0 | +0.28(+1.40%) |
Oct 04, 2005 | 19.65 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 19.95 | 19.65 | 19.65 | 189,786 | -0.10(-0.51%) | |
Sep 30, 2005 | 20.00 | 19.70 | 19.75 | 54,306 | -0.16(-0.80%) | |
Sep 29, 2005 | 20.20 | 19.73 | 19.91 | 25,285 | -0.09(-0.45%) | |
Sep 28, 2005 | 20.00 | 20.10 | 19.85 | 20.00 | 52,133 | -0.05(-0.25%) |
Sep 27, 2005 | 20.05 | 20.25 | 19.75 | 20.05 | 43,987 | +0.00(+0.00%) |
Sep 26, 2005 | 20.05 | 20.20 | 20.00 | 20.05 | 36,632 | +0.20(+1.01%) |
Sep 23, 2005 | 19.85 | 20.05 | 19.00 | 19.85 | 58,652 | -0.15(-0.75%) |
Sep 22, 2005 | 20.00 | 20.30 | 20.00 | 20.00 | 16,258 | +0.00(+0.00%) |
Sep 21, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 20.00 | 20.45 | 20.00 | 20.00 | 29,822 | -0.60(-2.91%) |
Sep 19, 2005 | 20.60 | 20.80 | 20.50 | 20.60 | 14,266 | -0.20(-0.96%) |
Sep 16, 2005 | 20.80 | 20.85 | 20.60 | 20.80 | 28,036 | +0.30(+1.46%) |
Sep 15, 2005 | 20.50 | 20.65 | 20.45 | 20.50 | 102,999 | -0.20(-0.97%) |
Sep 14, 2005 | 20.70 | 21.00 | 20.70 | 20.70 | 26,422 | -0.35(-1.66%) |
Sep 13, 2005 | 21.05 | 21.10 | 20.80 | 21.05 | 13,054 | -0.10(-0.47%) |
Sep 12, 2005 | 21.15 | 21.15 | 20.95 | 21.15 | 16,275 | +0.15(+0.71%) |
Sep 09, 2005 | 21.00 | 21.30 | 21.00 | 21.00 | 92,323 | -0.05(-0.24%) |
Sep 08, 2005 | 21.05 | 21.30 | 21.05 | 21.05 | 13,483 | +0.00(+0.00%) |
Sep 07, 2005 | 21.05 | 21.35 | 21.00 | 21.05 | 39,728 | -0.15(-0.71%) |
Sep 06, 2005 | 21.20 | 21.50 | 20.90 | 21.20 | 26,917 | +0.15(+0.71%) |
Sep 02, 2005 | 21.05 | 21.10 | 20.70 | 21.05 | 26,531 | +0.35(+1.69%) |
Sep 01, 2005 | 20.70 | 21.00 | 20.60 | 20.70 | 164,864 | -0.05(-0.24%) |
Aug 31, 2005 | 20.75 | 20.75 | 20.40 | 20.75 | 12,998 | +0.50(+2.47%) |
Aug 30, 2005 | 20.25 | 20.65 | 20.15 | 20.25 | 29,350 | -0.40(-1.94%) |
Aug 29, 2005 | 20.65 | 20.95 | 20.65 | 20.65 | 38,526 | -0.25(-1.20%) |
Aug 26, 2005 | 20.90 | 20.95 | 20.60 | 20.90 | 105,223 | +0.05(+0.24%) |
Aug 25, 2005 | 20.85 | 20.90 | 20.65 | 20.85 | 50,544 | -0.05(-0.24%) |
Aug 24, 2005 | 20.90 | 21.00 | 20.75 | 20.90 | 178,515 | +0.00(+0.00%) |
Aug 23, 2005 | 20.90 | 21.20 | 20.65 | 20.90 | 309,496 | +0.00(+0.00%) |
Aug 22, 2005 | 20.90 | 20.90 | 20.65 | 20.90 | 220,956 | +0.05(+0.24%) |
Aug 19, 2005 | 20.85 | 20.85 | 20.35 | 20.85 | 119,619 | +0.20(+0.97%) |
Aug 18, 2005 | 20.65 | 20.67 | 20.40 | 20.65 | 28,829 | +0.15(+0.73%) |
Aug 17, 2005 | 20.50 | 20.75 | 20.50 | 20.50 | 17,376 | -0.10(-0.49%) |
Aug 16, 2005 | 20.60 | 20.80 | 20.50 | 20.60 | 17,156 | -0.15(-0.72%) |
Aug 15, 2005 | 20.75 | 20.85 | 20.50 | 20.75 | 20,850 | +0.35(+1.72%) |
Aug 12, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 20.40 | 20.50 | 20.20 | 20.40 | 100,451 | +0.00(+0.00%) |
Aug 09, 2005 | 20.40 | 20.50 | 20.20 | 20.40 | 100,451 | +0.05(+0.25%) |
Aug 08, 2005 | 20.35 | 30.35 | 20.35 | 20.35 | 71,756 | +0.10(+0.49%) |
Aug 05, 2005 | 20.25 | 20.30 | 20.05 | 20.25 | 53,729 | -0.10(-0.49%) |
Aug 04, 2005 | 20.35 | 20.50 | 20.30 | 20.35 | 24,484 | +0.00(+0.00%) |
Aug 03, 2005 | 20.35 | 20.35 | 20.05 | 20.35 | 39,127 | +0.20(+0.99%) |
Aug 02, 2005 | 20.15 | 20.25 | 19.79 | 20.15 | 58,843 | +0.05(+0.25%) |