Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.01 | 15.99 | 15.01 | 15.99 | 565,578 | +1.03(+6.85%) |
Oct 28, 2005 | 15.03 | 15.07 | 14.79 | 14.97 | 457,021 | -0.01(-0.06%) |
Oct 27, 2005 | 15.90 | 15.90 | 14.94 | 14.98 | 496,621 | -1.01(-6.30%) |
Oct 26, 2005 | 15.86 | 16.29 | 15.77 | 15.98 | 598,732 | +0.15(+0.93%) |
Oct 25, 2005 | 14.94 | 16.23 | 14.85 | 15.84 | 1,171,332 | +0.98(+6.61%) |
Oct 24, 2005 | 14.98 | 15.11 | 14.72 | 14.85 | 886,644 | -0.05(-0.35%) |
Oct 21, 2005 | 15.13 | 15.27 | 14.89 | 14.91 | 523,329 | -0.18(-1.21%) |
Oct 20, 2005 | 15.34 | 15.44 | 14.97 | 15.09 | 341,672 | -0.16(-1.03%) |
Oct 19, 2005 | 14.90 | 15.25 | 14.69 | 15.25 | 672,177 | +0.26(+1.74%) |
Oct 18, 2005 | 15.25 | 15.25 | 14.97 | 14.98 | 664,349 | -0.26(-1.71%) |
Oct 17, 2005 | 15.15 | 15.36 | 15.10 | 15.25 | 731,003 | +0.14(+0.92%) |
Oct 14, 2005 | 15.38 | 15.43 | 14.68 | 15.11 | 1,001,072 | -0.18(-1.19%) |
Oct 13, 2005 | 15.49 | 15.51 | 15.20 | 15.29 | 781,080 | -0.20(-1.29%) |
Oct 12, 2005 | 15.67 | 15.94 | 15.29 | 15.49 | 735,147 | -0.29(-1.82%) |
Oct 11, 2005 | 16.06 | 16.17 | 15.77 | 15.78 | 622,216 | -0.29(-1.78%) |
Oct 10, 2005 | 16.65 | 16.65 | 16.05 | 16.06 | 469,684 | -0.47(-2.84%) |
Oct 07, 2005 | 16.59 | 16.69 | 16.42 | 16.53 | 461,625 | -0.05(-0.31%) |
Oct 06, 2005 | 16.42 | 16.69 | 16.37 | 16.58 | 528,394 | +0.23(+1.38%) |
Oct 05, 2005 | 16.99 | 16.99 | 16.36 | 16.36 | 1,252,951 | -0.61(-3.58%) |
Oct 04, 2005 | 16.99 | 17.14 | 16.83 | 16.97 | 502,838 | -0.08(-0.46%) |
Oct 03, 2005 | 17.08 | 17.16 | 16.78 | 17.04 | 700,957 | -0.03(-0.20%) |
Sep 30, 2005 | 17.20 | 17.40 | 16.94 | 17.08 | 649,960 | -0.08(-0.46%) |
Sep 29, 2005 | 17.10 | 17.26 | 16.87 | 17.16 | 223,790 | +0.13(+0.77%) |
Sep 28, 2005 | 17.37 | 17.40 | 16.95 | 17.03 | 321,871 | -0.35(-2.00%) |
Sep 27, 2005 | 17.29 | 17.46 | 17.23 | 17.37 | 1,096,044 | +0.28(+1.63%) |
Sep 26, 2005 | 17.13 | 17.58 | 17.04 | 17.10 | 842,208 | -0.05(-0.30%) |
Sep 23, 2005 | 17.15 | 17.23 | 16.95 | 17.15 | 269,032 | +0.09(+0.51%) |
Sep 22, 2005 | 17.05 | 17.16 | 16.77 | 17.06 | 224,136 | +0.06(+0.36%) |
Sep 21, 2005 | 17.11 | 17.17 | 16.85 | 17.00 | 344,204 | -0.20(-1.16%) |
Sep 20, 2005 | 16.85 | 17.46 | 16.85 | 17.20 | 974,709 | +0.33(+1.96%) |
Sep 19, 2005 | 17.81 | 17.82 | 16.86 | 16.87 | 1,754,178 | -0.94(-5.27%) |
Sep 16, 2005 | 17.81 | 17.99 | 17.67 | 17.81 | 380,697 | +0.02(+0.10%) |
Sep 15, 2005 | 17.84 | 17.95 | 17.71 | 17.79 | 354,105 | +0.05(+0.29%) |
Sep 14, 2005 | 18.01 | 18.02 | 17.70 | 17.74 | 317,957 | -0.19(-1.07%) |
Sep 13, 2005 | 18.17 | 18.35 | 17.92 | 17.93 | 227,589 | -0.36(-1.95%) |
Sep 12, 2005 | 17.86 | 18.33 | 17.73 | 18.29 | 231,043 | +0.49(+2.73%) |
Sep 09, 2005 | 18.23 | 18.24 | 17.72 | 17.80 | 372,984 | -0.41(-2.24%) |
Sep 08, 2005 | 17.74 | 18.49 | 17.65 | 18.21 | 636,145 | +0.42(+2.34%) |
Sep 07, 2005 | 18.55 | 18.55 | 17.61 | 17.79 | 820,911 | -0.82(-4.39%) |
Sep 06, 2005 | 18.65 | 18.75 | 18.42 | 18.61 | 253,145 | +0.23(+1.28%) |
Sep 02, 2005 | 18.29 | 18.55 | 18.27 | 18.37 | 411,664 | +0.09(+0.47%) |
Sep 01, 2005 | 17.98 | 18.40 | 17.81 | 18.29 | 527,243 | +0.20(+1.10%) |
Aug 31, 2005 | 17.89 | 18.20 | 17.65 | 18.09 | 654,564 | +0.12(+0.68%) |
Aug 30, 2005 | 18.10 | 18.23 | 17.72 | 17.96 | 164,504 | -0.25(-1.38%) |
Aug 29, 2005 | 18.03 | 18.23 | 17.81 | 18.22 | 181,427 | +0.16(+0.87%) |
Aug 26, 2005 | 18.11 | 18.14 | 17.91 | 18.06 | 212,048 | -0.10(-0.57%) |
Aug 25, 2005 | 18.16 | 18.25 | 18.03 | 18.16 | 153,338 | +0.01(+0.05%) |
Aug 24, 2005 | 18.10 | 18.62 | 17.97 | 18.16 | 255,793 | +0.08(+0.43%) |
Aug 23, 2005 | 18.28 | 18.28 | 17.83 | 18.08 | 247,505 | -0.20(-1.09%) |
Aug 22, 2005 | 18.34 | 18.52 | 18.07 | 18.28 | 229,201 | -0.02(-0.10%) |
Aug 19, 2005 | 18.49 | 18.50 | 18.14 | 18.29 | 281,465 | -0.23(-1.22%) |
Aug 18, 2005 | 18.52 | 18.61 | 18.30 | 18.52 | 238,756 | -0.09(-0.47%) |
Aug 17, 2005 | 18.59 | 18.85 | 18.50 | 18.61 | 197,313 | +0.12(+0.66%) |
Aug 16, 2005 | 18.85 | 18.97 | 18.48 | 18.49 | 264,197 | -0.28(-1.48%) |
Aug 15, 2005 | 17.94 | 18.96 | 17.94 | 18.76 | 664,349 | +0.97(+5.47%) |
Aug 12, 2005 | 18.02 | 18.02 | 17.76 | 17.79 | 416,154 | -0.22(-1.21%) |
Aug 11, 2005 | 18.22 | 18.28 | 17.94 | 18.01 | 394,626 | -0.20(-1.10%) |
Aug 10, 2005 | 18.12 | 18.37 | 17.95 | 18.21 | 455,639 | +0.18(+1.01%) |
Aug 09, 2005 | 18.12 | 18.24 | 17.89 | 18.02 | 196,968 | +0.02(+0.10%) |
Aug 08, 2005 | 18.29 | 18.29 | 17.91 | 18.01 | 323,713 | -0.28(-1.52%) |
Aug 05, 2005 | 18.21 | 18.32 | 17.98 | 18.29 | 231,733 | +0.08(+0.43%) |
Aug 04, 2005 | 18.66 | 18.68 | 18.04 | 18.21 | 500,190 | -0.50(-2.69%) |
Aug 03, 2005 | 18.81 | 18.89 | 18.59 | 18.71 | 589,062 | +0.19(+1.03%) |
Aug 02, 2005 | 18.69 | 18.80 | 18.21 | 18.52 | 323,368 | -0.17(-0.93%) |