Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.43 | 15.10 | 14.43 | 14.82 | 943,949 | +0.39(+2.73%) |
Oct 28, 2005 | 14.24 | 14.48 | 14.24 | 14.43 | 605,071 | +0.12(+0.85%) |
Oct 27, 2005 | 14.76 | 14.96 | 14.29 | 14.31 | 617,238 | -0.55(-3.72%) |
Oct 26, 2005 | 14.90 | 15.17 | 14.78 | 14.86 | 853,439 | +0.06(+0.38%) |
Oct 25, 2005 | 14.99 | 15.07 | 14.79 | 14.80 | 1,656,394 | -0.22(-1.43%) |
Oct 24, 2005 | 14.80 | 15.55 | 14.80 | 15.02 | 625,564 | +0.34(+2.30%) |
Oct 21, 2005 | 14.94 | 15.11 | 14.57 | 14.68 | 303,122 | -0.26(-1.76%) |
Oct 20, 2005 | 15.01 | 15.13 | 14.80 | 14.94 | 372,392 | -0.09(-0.62%) |
Oct 19, 2005 | 15.13 | 15.14 | 14.66 | 15.04 | 781,928 | -0.10(-0.68%) |
Oct 18, 2005 | 15.60 | 15.66 | 14.83 | 15.14 | 358,410 | -0.42(-2.71%) |
Oct 17, 2005 | 14.99 | 15.62 | 14.99 | 15.56 | 519,471 | +0.64(+4.27%) |
Oct 14, 2005 | 15.04 | 15.27 | 14.71 | 14.93 | 531,105 | +0.07(+0.44%) |
Oct 13, 2005 | 15.18 | 15.27 | 14.39 | 14.86 | 1,003,933 | -0.48(-3.12%) |
Oct 12, 2005 | 15.69 | 15.93 | 15.20 | 15.34 | 430,135 | -0.45(-2.85%) |
Oct 11, 2005 | 15.97 | 16.11 | 15.67 | 15.79 | 493,748 | -0.23(-1.46%) |
Oct 10, 2005 | 16.20 | 16.36 | 15.65 | 16.02 | 440,488 | -0.18(-1.10%) |
Oct 07, 2005 | 16.22 | 16.49 | 16.01 | 16.20 | 280,068 | -0.02(-0.12%) |
Oct 06, 2005 | 16.38 | 16.47 | 16.02 | 16.22 | 455,324 | -0.19(-1.14%) |
Oct 05, 2005 | 16.86 | 16.91 | 16.41 | 16.41 | 392,778 | -0.47(-2.78%) |
Oct 04, 2005 | 17.28 | 17.33 | 16.81 | 16.87 | 608,273 | -0.39(-2.28%) |
Oct 03, 2005 | 17.03 | 17.61 | 17.00 | 17.27 | 350,298 | +0.13(+0.77%) |
Sep 30, 2005 | 16.86 | 17.15 | 16.72 | 17.14 | 395,553 | +0.27(+1.61%) |
Sep 29, 2005 | 16.86 | 16.91 | 16.50 | 16.86 | 311,874 | +0.00(+0.00%) |
Sep 28, 2005 | 16.87 | 16.86 | 16.62 | 16.86 | 302,375 | +0.00(+0.00%) |
Sep 27, 2005 | 16.86 | 16.96 | 16.78 | 16.86 | 448,813 | +0.01(+0.06%) |
Sep 26, 2005 | 16.86 | 17.21 | 16.83 | 16.86 | 1,202,778 | +0.18(+1.07%) |
Sep 23, 2005 | 16.68 | 16.78 | 16.51 | 16.68 | 672,099 | -0.12(-0.73%) |
Sep 22, 2005 | 16.68 | 16.96 | 16.40 | 16.80 | 400,143 | +0.06(+0.34%) |
Sep 21, 2005 | 17.43 | 17.43 | 16.34 | 16.74 | 810,746 | -0.85(-4.85%) |
Sep 20, 2005 | 17.31 | 17.80 | 17.31 | 17.60 | 432,483 | +0.37(+2.18%) |
Sep 19, 2005 | 17.47 | 17.47 | 16.88 | 17.22 | 339,305 | -0.37(-2.13%) |
Sep 16, 2005 | 17.56 | 17.66 | 17.15 | 17.60 | 506,556 | +0.17(+0.97%) |
Sep 15, 2005 | 17.75 | 17.75 | 17.24 | 17.43 | 250,503 | -0.37(-2.11%) |
Sep 14, 2005 | 18.06 | 18.18 | 17.61 | 17.80 | 264,698 | -0.07(-0.42%) |
Sep 13, 2005 | 18.14 | 18.14 | 17.71 | 17.88 | 248,048 | -0.45(-2.45%) |
Sep 12, 2005 | 17.94 | 18.39 | 17.84 | 18.33 | 168,105 | +0.34(+1.87%) |
Sep 09, 2005 | 17.99 | 18.07 | 17.73 | 17.99 | 209,090 | +0.00(+0.00%) |
Sep 08, 2005 | 18.22 | 18.36 | 17.78 | 17.99 | 299,066 | -0.33(-1.79%) |
Sep 07, 2005 | 18.22 | 18.50 | 17.90 | 18.32 | 362,146 | -0.05(-0.25%) |
Sep 06, 2005 | 17.86 | 18.38 | 17.75 | 18.36 | 463,222 | +0.51(+2.83%) |
Sep 02, 2005 | 18.18 | 18.21 | 17.75 | 17.86 | 344,535 | -0.44(-2.41%) |
Sep 01, 2005 | 18.22 | 18.30 | 17.69 | 18.30 | 734,325 | +0.07(+0.41%) |
Aug 31, 2005 | 17.96 | 18.33 | 17.79 | 18.22 | 1,016,421 | +0.21(+1.14%) |
Aug 30, 2005 | 18.04 | 18.27 | 17.80 | 18.02 | 291,168 | +0.02(+0.10%) |
Aug 29, 2005 | 17.61 | 18.00 | 17.35 | 18.00 | 284,124 | +0.27(+1.53%) |
Aug 26, 2005 | 18.19 | 18.19 | 17.16 | 17.73 | 386,054 | -0.37(-2.02%) |
Aug 25, 2005 | 17.92 | 18.26 | 17.88 | 18.09 | 264,805 | +0.10(+0.57%) |
Aug 24, 2005 | 18.15 | 18.19 | 17.81 | 17.99 | 341,546 | -0.05(-0.26%) |
Aug 23, 2005 | 17.90 | 18.21 | 17.69 | 18.04 | 405,266 | +0.14(+0.79%) |
Aug 22, 2005 | 18.31 | 18.31 | 17.66 | 17.90 | 625,884 | +0.09(+0.53%) |
Aug 19, 2005 | 18.22 | 18.22 | 17.63 | 17.80 | 407,828 | -0.42(-2.31%) |
Aug 18, 2005 | 18.55 | 18.55 | 18.09 | 18.22 | 703,266 | -0.32(-1.72%) |
Aug 17, 2005 | 18.04 | 18.73 | 17.94 | 18.54 | 734,645 | +0.52(+2.91%) |
Aug 16, 2005 | 18.05 | 18.21 | 17.67 | 18.02 | 628,979 | -0.04(-0.21%) |
Aug 15, 2005 | 17.80 | 18.41 | 17.29 | 18.05 | 1,087,506 | +0.82(+4.73%) |
Aug 12, 2005 | 17.25 | 17.25 | 16.87 | 17.24 | 527,049 | -0.01(-0.05%) |
Aug 11, 2005 | 17.10 | 17.33 | 16.89 | 17.25 | 477,418 | +0.10(+0.60%) |
Aug 10, 2005 | 17.51 | 17.51 | 16.86 | 17.15 | 741,049 | -0.13(-0.76%) |
Aug 09, 2005 | 17.38 | 17.51 | 17.15 | 17.28 | 671,139 | -0.01(-0.05%) |
Aug 08, 2005 | 16.97 | 17.40 | 16.97 | 17.29 | 702,305 | +0.34(+1.99%) |
Aug 05, 2005 | 16.86 | 17.33 | 16.86 | 16.95 | 1,283,148 | +0.04(+0.22%) |
Aug 04, 2005 | 16.88 | 17.15 | 16.86 | 16.91 | 5,292,052 | -0.15(-0.88%) |
Aug 03, 2005 | 16.35 | 17.57 | 16.35 | 17.06 | 997,850 | +0.49(+2.94%) |
Aug 02, 2005 | 16.54 | 16.68 | 16.24 | 16.57 | 633,248 | +0.24(+1.49%) |