Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.53 | 16.07 | 15.53 | 15.82 | 381,635 | +0.22(+1.41%) |
Oct 28, 2005 | 15.66 | 15.67 | 15.06 | 15.60 | 434,057 | -0.04(-0.26%) |
Oct 27, 2005 | 15.76 | 15.93 | 15.45 | 15.64 | 451,910 | -0.18(-1.14%) |
Oct 26, 2005 | 15.88 | 16.23 | 15.78 | 15.82 | 507,634 | -0.02(-0.13%) |
Oct 25, 2005 | 16.00 | 16.29 | 15.68 | 15.84 | 608,182 | -0.20(-1.25%) |
Oct 24, 2005 | 15.52 | 16.04 | 14.71 | 16.04 | 4,403,131 | -1.03(-6.03%) |
Oct 21, 2005 | 17.02 | 17.09 | 16.61 | 17.07 | 541,782 | +0.13(+0.77%) |
Oct 20, 2005 | 16.73 | 17.21 | 16.67 | 16.94 | 333,468 | +0.17(+1.01%) |
Oct 19, 2005 | 16.85 | 16.99 | 16.02 | 16.77 | 714,394 | -0.13(-0.77%) |
Oct 18, 2005 | 16.96 | 17.25 | 16.86 | 16.90 | 933,147 | -0.12(-0.71%) |
Oct 17, 2005 | 16.81 | 17.02 | 16.43 | 17.02 | 606,281 | +0.17(+1.01%) |
Oct 14, 2005 | 17.05 | 17.05 | 16.49 | 16.85 | 372,622 | -0.07(-0.41%) |
Oct 13, 2005 | 15.86 | 17.01 | 15.86 | 16.92 | 772,463 | +1.02(+6.42%) |
Oct 12, 2005 | 15.73 | 15.99 | 15.65 | 15.90 | 636,283 | +0.08(+0.51%) |
Oct 11, 2005 | 15.67 | 16.05 | 15.63 | 15.82 | 897,961 | +0.20(+1.28%) |
Oct 10, 2005 | 15.60 | 15.66 | 15.12 | 15.62 | 527,399 | -0.02(-0.13%) |
Oct 07, 2005 | 15.68 | 15.82 | 15.49 | 15.64 | 302,533 | +0.00(+0.00%) |
Oct 06, 2005 | 15.65 | 15.97 | 15.34 | 15.64 | 337,559 | -0.01(-0.06%) |
Oct 05, 2005 | 16.27 | 16.27 | 15.60 | 15.65 | 289,583 | -0.57(-3.51%) |
Oct 04, 2005 | 16.20 | 16.53 | 16.10 | 16.22 | 501,239 | +0.15(+0.93%) |
Oct 03, 2005 | 16.01 | 16.18 | 15.95 | 16.07 | 485,551 | +0.03(+0.19%) |
Sep 30, 2005 | 16.09 | 16.14 | 15.91 | 16.04 | 278,716 | -0.08(-0.50%) |
Sep 29, 2005 | 16.02 | 16.30 | 15.77 | 16.12 | 380,818 | +0.12(+0.75%) |
Sep 28, 2005 | 15.82 | 16.20 | 15.71 | 16.00 | 598,584 | +0.21(+1.33%) |
Sep 27, 2005 | 15.90 | 15.93 | 15.58 | 15.79 | 351,958 | -0.08(-0.50%) |
Sep 26, 2005 | 16.11 | 16.14 | 15.68 | 15.87 | 338,156 | -0.10(-0.63%) |
Sep 23, 2005 | 15.97 | 16.14 | 15.60 | 15.97 | 292,730 | +0.12(+0.76%) |
Sep 22, 2005 | 15.85 | 15.93 | 15.54 | 15.85 | 543,908 | +0.01(+0.06%) |
Sep 21, 2005 | 16.08 | 16.18 | 15.70 | 15.84 | 1,005,606 | -0.34(-2.10%) |
Sep 20, 2005 | 16.44 | 16.60 | 16.06 | 16.18 | 807,700 | -0.25(-1.52%) |
Sep 19, 2005 | 16.52 | 16.63 | 16.36 | 16.43 | 366,951 | -0.02(-0.12%) |
Sep 16, 2005 | 17.15 | 17.26 | 16.15 | 16.45 | 1,450,610 | -0.60(-3.52%) |
Sep 15, 2005 | 18.25 | 18.29 | 16.95 | 17.05 | 1,097,502 | -1.19(-6.52%) |
Sep 14, 2005 | 18.57 | 18.59 | 18.18 | 18.24 | 276,100 | -0.31(-1.67%) |
Sep 13, 2005 | 18.84 | 18.92 | 18.26 | 18.55 | 348,952 | -0.25(-1.33%) |
Sep 12, 2005 | 18.78 | 18.99 | 18.67 | 18.80 | 382,370 | -0.04(-0.21%) |
Sep 09, 2005 | 18.85 | 18.97 | 18.74 | 18.84 | 236,190 | -0.02(-0.11%) |
Sep 08, 2005 | 18.70 | 19.00 | 18.51 | 18.86 | 331,650 | +0.21(+1.13%) |
Sep 07, 2005 | 18.70 | 18.75 | 18.31 | 18.65 | 318,420 | -0.06(-0.32%) |
Sep 06, 2005 | 18.57 | 18.85 | 18.51 | 18.71 | 292,548 | +0.16(+0.86%) |
Sep 02, 2005 | 18.57 | 18.68 | 18.40 | 18.55 | 474,391 | +0.09(+0.49%) |
Sep 01, 2005 | 18.12 | 18.73 | 18.12 | 18.46 | 939,286 | +0.08(+0.44%) |
Aug 31, 2005 | 18.01 | 18.57 | 17.89 | 18.38 | 536,082 | +0.41(+2.28%) |
Aug 30, 2005 | 18.30 | 18.30 | 17.76 | 17.97 | 649,227 | -0.56(-3.02%) |
Aug 29, 2005 | 18.08 | 18.53 | 18.06 | 18.53 | 244,963 | +0.36(+1.98%) |
Aug 26, 2005 | 18.94 | 18.94 | 18.15 | 18.17 | 572,359 | -0.65(-3.45%) |
Aug 25, 2005 | 19.07 | 19.24 | 18.75 | 18.82 | 451,086 | -0.30(-1.57%) |
Aug 24, 2005 | 19.08 | 19.37 | 18.98 | 19.12 | 288,444 | -0.03(-0.16%) |
Aug 23, 2005 | 19.52 | 19.52 | 18.94 | 19.15 | 353,083 | -0.41(-2.07%) |
Aug 22, 2005 | 19.40 | 19.66 | 19.21 | 19.55 | 210,501 | +0.18(+0.90%) |
Aug 19, 2005 | 19.75 | 19.78 | 19.16 | 19.38 | 308,876 | -0.32(-1.62%) |
Aug 18, 2005 | 19.64 | 19.89 | 19.59 | 19.70 | 286,692 | +0.00(+0.00%) |
Aug 17, 2005 | 19.32 | 19.87 | 19.17 | 19.70 | 486,250 | +0.52(+2.71%) |
Aug 16, 2005 | 18.96 | 19.60 | 18.90 | 19.18 | 655,007 | +0.15(+0.79%) |
Aug 15, 2005 | 19.05 | 19.29 | 18.84 | 19.03 | 607,299 | -0.04(-0.21%) |
Aug 12, 2005 | 19.76 | 19.76 | 19.03 | 19.07 | 503,674 | -0.77(-3.86%) |
Aug 11, 2005 | 19.50 | 19.89 | 19.34 | 19.84 | 257,477 | +0.39(+2.03%) |
Aug 10, 2005 | 19.55 | 19.98 | 19.16 | 19.44 | 439,211 | +0.03(+0.15%) |
Aug 09, 2005 | 19.55 | 19.72 | 19.29 | 19.41 | 381,188 | -0.02(-0.10%) |
Aug 08, 2005 | 19.88 | 19.96 | 19.36 | 19.43 | 417,855 | -0.34(-1.72%) |
Aug 05, 2005 | 19.90 | 20.11 | 19.58 | 19.77 | 493,773 | -0.23(-1.15%) |
Aug 04, 2005 | 20.74 | 20.78 | 19.81 | 20.00 | 530,299 | -0.91(-4.35%) |
Aug 03, 2005 | 21.39 | 21.52 | 20.75 | 20.91 | 926,301 | -0.50(-2.34%) |
Aug 02, 2005 | 20.56 | 21.41 | 20.54 | 21.41 | 955,737 | +0.91(+4.44%) |