Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.70 | 22.98 | 21.70 | 22.75 | 890,451 | +1.05(+4.84%) |
Oct 28, 2005 | 22.26 | 22.50 | 21.11 | 21.70 | 1,044,927 | -0.56(-2.52%) |
Oct 27, 2005 | 22.27 | 23.10 | 22.20 | 22.26 | 1,176,591 | -0.14(-0.62%) |
Oct 26, 2005 | 23.48 | 23.48 | 21.89 | 22.40 | 1,969,396 | -1.19(-5.04%) |
Oct 25, 2005 | 23.55 | 24.00 | 23.27 | 23.59 | 965,889 | +0.10(+0.43%) |
Oct 24, 2005 | 22.37 | 23.60 | 22.37 | 23.49 | 1,366,767 | +1.14(+5.10%) |
Oct 21, 2005 | 22.30 | 22.62 | 21.53 | 22.35 | 1,519,459 | +0.05(+0.22%) |
Oct 20, 2005 | 22.68 | 22.82 | 22.23 | 22.30 | 865,950 | -0.46(-2.02%) |
Oct 19, 2005 | 22.47 | 22.80 | 21.40 | 22.76 | 1,185,650 | +0.21(+0.93%) |
Oct 18, 2005 | 22.54 | 22.95 | 22.37 | 22.55 | 1,027,995 | -0.08(-0.35%) |
Oct 17, 2005 | 22.82 | 23.06 | 22.00 | 22.63 | 1,048,538 | -0.07(-0.31%) |
Oct 14, 2005 | 22.44 | 23.29 | 22.15 | 22.70 | 1,868,939 | +0.57(+2.58%) |
Oct 13, 2005 | 20.86 | 22.15 | 20.80 | 22.13 | 2,654,858 | +1.34(+6.45%) |
Oct 12, 2005 | 21.95 | 22.00 | 20.31 | 20.79 | 2,598,798 | -0.08(-0.38%) |
Oct 11, 2005 | 21.36 | 21.70 | 20.60 | 20.87 | 1,232,052 | -0.42(-1.97%) |
Oct 10, 2005 | 21.67 | 22.00 | 21.08 | 21.29 | 629,132 | -0.22(-1.02%) |
Oct 07, 2005 | 21.28 | 22.55 | 21.02 | 21.51 | 1,540,968 | +0.23(+1.08%) |
Oct 06, 2005 | 22.36 | 22.46 | 20.85 | 21.28 | 2,619,216 | -1.07(-4.79%) |
Oct 05, 2005 | 24.44 | 24.52 | 22.35 | 22.35 | 2,217,304 | -2.03(-8.33%) |
Oct 04, 2005 | 24.68 | 25.67 | 24.21 | 24.38 | 5,388,827 | +0.07(+0.29%) |
Oct 03, 2005 | 22.40 | 24.51 | 22.30 | 24.31 | 3,675,834 | +1.96(+8.77%) |
Sep 30, 2005 | 21.66 | 22.68 | 21.57 | 22.35 | 3,523,166 | +1.47(+7.04%) |
Sep 29, 2005 | 19.53 | 20.97 | 19.53 | 20.88 | 2,347,459 | +1.40(+7.19%) |
Sep 28, 2005 | 19.10 | 19.50 | 18.78 | 19.48 | 750,463 | +0.42(+2.20%) |
Sep 27, 2005 | 19.51 | 19.55 | 18.80 | 19.06 | 884,230 | -0.37(-1.90%) |
Sep 26, 2005 | 19.00 | 19.49 | 18.92 | 19.43 | 1,574,674 | +0.47(+2.48%) |
Sep 23, 2005 | 18.96 | 18.98 | 18.33 | 18.96 | 1,082,433 | +0.40(+2.16%) |
Sep 22, 2005 | 18.56 | 19.15 | 18.49 | 18.56 | 811,293 | -0.47(-2.47%) |
Sep 21, 2005 | 19.14 | 19.39 | 18.88 | 19.03 | 890,762 | -0.08(-0.42%) |
Sep 20, 2005 | 19.23 | 19.63 | 18.98 | 19.11 | 1,373,117 | -0.17(-0.88%) |
Sep 19, 2005 | 19.40 | 19.62 | 19.22 | 19.28 | 722,702 | -0.12(-0.62%) |
Sep 16, 2005 | 18.87 | 19.82 | 18.87 | 19.40 | 2,474,519 | +0.48(+2.54%) |
Sep 15, 2005 | 18.50 | 19.00 | 18.45 | 18.92 | 880,915 | +0.55(+2.99%) |
Sep 14, 2005 | 18.79 | 19.01 | 18.24 | 18.37 | 698,000 | -0.54(-2.86%) |
Sep 13, 2005 | 18.78 | 18.98 | 18.60 | 18.91 | 987,419 | +0.20(+1.07%) |
Sep 12, 2005 | 18.42 | 18.96 | 18.35 | 18.71 | 890,426 | +0.23(+1.24%) |
Sep 09, 2005 | 18.00 | 18.50 | 18.00 | 18.48 | 930,632 | +0.44(+2.44%) |
Sep 08, 2005 | 18.20 | 18.55 | 17.84 | 18.04 | 485,674 | -0.17(-0.93%) |
Sep 07, 2005 | 18.17 | 18.32 | 17.42 | 18.21 | 759,714 | +0.18(+1.00%) |
Sep 06, 2005 | 17.94 | 18.47 | 17.93 | 18.03 | 958,069 | +0.13(+0.73%) |
Sep 02, 2005 | 18.25 | 18.49 | 17.86 | 17.90 | 706,389 | -0.43(-2.35%) |
Sep 01, 2005 | 18.45 | 18.55 | 18.02 | 18.33 | 899,054 | -0.07(-0.38%) |
Aug 31, 2005 | 17.76 | 18.58 | 17.71 | 18.40 | 997,064 | +0.56(+3.14%) |
Aug 30, 2005 | 17.93 | 17.99 | 17.62 | 17.84 | 1,232,051 | -0.09(-0.50%) |
Aug 29, 2005 | 17.32 | 17.93 | 17.23 | 17.93 | 653,371 | +0.48(+2.75%) |
Aug 26, 2005 | 17.90 | 17.91 | 17.40 | 17.45 | 731,734 | -0.45(-2.51%) |
Aug 25, 2005 | 18.16 | 18.46 | 17.80 | 17.90 | 699,061 | -0.15(-0.83%) |
Aug 24, 2005 | 17.91 | 18.56 | 17.80 | 18.05 | 890,621 | +0.16(+0.89%) |
Aug 23, 2005 | 18.40 | 18.40 | 17.71 | 17.89 | 1,818,309 | -0.41(-2.24%) |
Aug 22, 2005 | 18.93 | 19.01 | 17.93 | 18.30 | 2,269,312 | -0.50(-2.66%) |
Aug 19, 2005 | 17.14 | 19.20 | 17.13 | 18.80 | 7,487,869 | +2.43(+14.84%) |
Aug 18, 2005 | 16.49 | 16.51 | 16.17 | 16.37 | 686,698 | -0.14(-0.85%) |
Aug 17, 2005 | 16.55 | 16.76 | 16.40 | 16.51 | 591,991 | -0.01(-0.06%) |
Aug 16, 2005 | 17.06 | 17.19 | 16.50 | 16.52 | 1,184,142 | -0.51(-2.99%) |
Aug 15, 2005 | 16.92 | 17.08 | 16.84 | 17.03 | 929,618 | +0.10(+0.59%) |
Aug 12, 2005 | 16.60 | 17.00 | 16.43 | 16.93 | 1,477,682 | +0.36(+2.17%) |
Aug 11, 2005 | 15.80 | 16.57 | 15.72 | 16.57 | 1,294,796 | +0.89(+5.68%) |
Aug 10, 2005 | 16.22 | 16.24 | 15.60 | 15.68 | 1,038,598 | +0.15(+0.97%) |
Aug 09, 2005 | 15.70 | 15.94 | 15.44 | 15.53 | 755,860 | -0.16(-1.02%) |
Aug 08, 2005 | 16.33 | 16.33 | 15.53 | 15.69 | 1,253,905 | -0.60(-3.68%) |
Aug 05, 2005 | 15.65 | 16.59 | 15.65 | 16.29 | 3,051,765 | +0.66(+4.22%) |
Aug 04, 2005 | 16.00 | 16.20 | 15.33 | 15.63 | 1,148,207 | -0.42(-2.62%) |
Aug 03, 2005 | 16.56 | 16.64 | 16.01 | 16.05 | 1,238,415 | -0.46(-2.79%) |
Aug 02, 2005 | 16.18 | 16.53 | 15.91 | 16.51 | 965,094 | +0.40(+2.48%) |