Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.76 | 20.78 | 18.70 | 20.78 | 7,562 | +2.20(+11.82%) |
Oct 28, 2005 | 19.75 | 19.75 | 18.38 | 18.58 | 9,274 | -1.20(-6.06%) |
Oct 27, 2005 | 19.82 | 19.82 | 19.78 | 19.78 | 866 | -0.97(-4.69%) |
Oct 26, 2005 | 20.81 | 20.81 | 20.75 | 20.75 | 395 | -0.07(-0.32%) |
Oct 25, 2005 | 20.79 | 21.18 | 20.39 | 20.82 | 1,871 | -0.27(-1.30%) |
Oct 24, 2005 | 20.84 | 21.27 | 20.61 | 21.09 | 3,246 | +0.87(+4.32%) |
Oct 21, 2005 | 20.48 | 20.95 | 20.20 | 20.22 | 2,844 | -0.56(-2.68%) |
Oct 20, 2005 | 21.00 | 21.30 | 20.36 | 20.78 | 10,897 | -0.14(-0.68%) |
Oct 19, 2005 | 18.42 | 20.92 | 18.38 | 20.92 | 8,330 | +2.41(+13.03%) |
Oct 18, 2005 | 19.86 | 19.86 | 18.46 | 18.51 | 2,825 | -0.82(-4.22%) |
Oct 17, 2005 | 19.31 | 19.32 | 18.43 | 19.32 | 6,813 | +0.24(+1.26%) |
Oct 14, 2005 | 18.79 | 19.08 | 18.51 | 19.08 | 615 | +0.57(+3.06%) |
Oct 13, 2005 | 18.31 | 18.80 | 18.30 | 18.51 | 2,089 | -0.18(-0.94%) |
Oct 12, 2005 | 18.71 | 19.07 | 18.53 | 18.69 | 2,105 | -0.40(-2.09%) |
Oct 11, 2005 | 19.50 | 19.50 | 19.09 | 19.09 | 3,779 | -0.32(-1.67%) |
Oct 10, 2005 | 19.59 | 19.63 | 19.40 | 19.41 | 1,202 | -0.54(-2.71%) |
Oct 07, 2005 | 20.17 | 20.17 | 19.95 | 19.95 | 1,821 | +0.01(+0.04%) |
Oct 06, 2005 | 20.59 | 20.86 | 19.95 | 19.95 | 4,893 | -0.63(-3.07%) |
Oct 05, 2005 | 21.50 | 21.50 | 20.58 | 20.58 | 7,214 | -1.51(-6.85%) |
Oct 04, 2005 | 22.23 | 22.23 | 21.68 | 22.09 | 1,439 | +0.09(+0.42%) |
Oct 03, 2005 | 22.47 | 22.47 | 22.00 | 22.00 | 2,223 | -0.51(-2.25%) |
Sep 30, 2005 | 23.08 | 23.08 | 22.46 | 22.51 | 2,891 | -0.60(-2.59%) |
Sep 29, 2005 | 22.46 | 23.11 | 22.46 | 23.11 | 1,306 | +0.23(+1.02%) |
Sep 28, 2005 | 23.71 | 23.79 | 22.47 | 22.87 | 3,129 | -0.83(-3.51%) |
Sep 27, 2005 | 24.50 | 24.58 | 23.71 | 23.71 | 1,552 | -0.79(-3.23%) |
Sep 26, 2005 | 21.58 | 24.50 | 21.21 | 24.50 | 3,480 | +3.39(+16.08%) |
Sep 23, 2005 | 21.10 | 21.34 | 21.10 | 21.10 | 408 | -0.22(-1.05%) |
Sep 22, 2005 | 21.33 | 22.16 | 21.14 | 21.33 | 2,941 | -0.22(-1.04%) |
Sep 21, 2005 | 21.98 | 21.98 | 21.55 | 21.55 | 3,309 | -1.06(-4.71%) |
Sep 20, 2005 | 23.04 | 23.04 | 21.99 | 22.62 | 2,957 | +0.11(+0.48%) |
Sep 19, 2005 | 23.58 | 23.58 | 22.43 | 22.51 | 2,738 | -0.59(-2.56%) |
Sep 16, 2005 | 22.96 | 23.49 | 22.46 | 23.10 | 29,246 | +0.36(+1.57%) |
Sep 15, 2005 | 23.46 | 23.46 | 22.47 | 22.74 | 1,958 | -0.72(-3.05%) |
Sep 14, 2005 | 24.12 | 24.12 | 23.28 | 23.46 | 1,683 | -0.54(-2.25%) |
Sep 13, 2005 | 23.85 | 24.00 | 23.85 | 24.00 | 878 | -0.07(-0.31%) |
Sep 12, 2005 | 23.23 | 24.07 | 23.09 | 24.07 | 3,480 | +0.87(+3.73%) |
Sep 09, 2005 | 23.00 | 23.21 | 23.00 | 23.21 | 2,114 | +0.25(+1.09%) |
Sep 08, 2005 | 23.05 | 23.08 | 22.92 | 22.96 | 721 | -0.42(-1.81%) |
Sep 07, 2005 | 22.91 | 23.48 | 22.91 | 23.38 | 6,784 | +0.17(+0.72%) |
Sep 06, 2005 | 22.50 | 23.21 | 21.67 | 23.21 | 3,723 | +0.28(+1.23%) |
Sep 02, 2005 | 22.72 | 23.16 | 22.72 | 22.93 | 2,055 | +0.24(+1.06%) |
Sep 01, 2005 | 21.10 | 23.13 | 21.10 | 22.69 | 7,464 | +1.41(+6.65%) |
Aug 31, 2005 | 20.91 | 21.83 | 20.91 | 21.28 | 4,763 | +0.53(+2.56%) |
Aug 30, 2005 | 20.30 | 20.75 | 20.29 | 20.75 | 3,153 | +0.44(+2.18%) |
Aug 29, 2005 | 20.79 | 20.79 | 20.30 | 20.30 | 480 | -0.02(-0.12%) |
Aug 26, 2005 | 20.99 | 20.99 | 20.17 | 20.33 | 3,113 | -0.27(-1.33%) |
Aug 25, 2005 | 20.89 | 20.96 | 20.60 | 20.60 | 601 | +0.11(+0.53%) |
Aug 24, 2005 | 20.69 | 20.71 | 20.49 | 20.49 | 1,442 | +0.08(+0.41%) |
Aug 23, 2005 | 20.56 | 20.56 | 20.39 | 20.41 | 4,074 | -0.33(-1.60%) |
Aug 22, 2005 | 20.79 | 20.98 | 20.61 | 20.74 | 6,517 | +0.28(+1.38%) |
Aug 19, 2005 | 20.83 | 20.83 | 20.30 | 20.46 | 17,292 | -0.17(-0.81%) |
Aug 18, 2005 | 20.75 | 20.75 | 19.96 | 20.63 | 12,148 | -0.17(-0.84%) |
Aug 17, 2005 | 20.79 | 21.54 | 20.79 | 20.80 | 26,820 | -0.49(-2.30%) |
Aug 16, 2005 | 21.22 | 21.38 | 21.21 | 21.29 | 4,607 | -0.16(-0.74%) |
Aug 15, 2005 | 21.25 | 21.45 | 21.22 | 21.45 | 3,225 | +0.19(+0.90%) |
Aug 12, 2005 | 21.29 | 21.63 | 21.25 | 21.26 | 5,856 | -0.03(-0.16%) |
Aug 11, 2005 | 21.30 | 21.42 | 21.23 | 21.29 | 3,032 | -0.33(-1.54%) |
Aug 10, 2005 | 21.27 | 21.63 | 21.27 | 21.63 | 4,209 | +0.71(+3.38%) |
Aug 09, 2005 | 20.79 | 20.95 | 20.79 | 20.92 | 2,058 | +0.05(+0.24%) |
Aug 08, 2005 | 21.54 | 21.63 | 20.86 | 20.87 | 5,372 | -0.27(-1.30%) |
Aug 05, 2005 | 23.08 | 23.08 | 20.94 | 21.14 | 8,326 | -2.39(-10.14%) |
Aug 04, 2005 | 24.10 | 24.10 | 23.13 | 23.53 | 3,367 | -1.22(-4.94%) |
Aug 03, 2005 | 24.04 | 24.75 | 23.93 | 24.75 | 2,042 | +0.30(+1.22%) |
Aug 02, 2005 | 24.40 | 24.45 | 24.16 | 24.45 | 1,322 | +0.05(+0.20%) |