Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.29 | 15.46 | 14.67 | 14.94 | 187,234 | -0.31(-2.03%) |
Oct 28, 2005 | 14.89 | 15.30 | 14.89 | 15.25 | 136,761 | +0.39(+2.62%) |
Oct 27, 2005 | 15.49 | 15.59 | 14.76 | 14.86 | 169,755 | -0.57(-3.69%) |
Oct 26, 2005 | 15.87 | 15.99 | 15.23 | 15.43 | 129,670 | -0.48(-3.02%) |
Oct 25, 2005 | 16.17 | 16.50 | 15.40 | 15.91 | 93,361 | -0.32(-1.97%) |
Oct 24, 2005 | 15.57 | 16.23 | 15.57 | 16.23 | 178,936 | +0.36(+2.27%) |
Oct 21, 2005 | 15.93 | 16.26 | 15.83 | 15.87 | 113,097 | -0.07(-0.44%) |
Oct 20, 2005 | 16.28 | 16.44 | 15.64 | 15.94 | 74,266 | -0.38(-2.33%) |
Oct 19, 2005 | 15.96 | 16.37 | 15.50 | 16.32 | 160,460 | +0.27(+1.68%) |
Oct 18, 2005 | 16.18 | 16.43 | 15.96 | 16.05 | 105,201 | -0.22(-1.35%) |
Oct 17, 2005 | 16.56 | 16.63 | 15.84 | 16.27 | 78,029 | -0.15(-0.91%) |
Oct 14, 2005 | 16.11 | 16.86 | 16.09 | 16.42 | 174,568 | -0.06(-0.36%) |
Oct 13, 2005 | 16.01 | 16.68 | 15.89 | 16.48 | 133,732 | +0.43(+2.68%) |
Oct 12, 2005 | 16.01 | 16.23 | 16.01 | 16.05 | 508,785 | -0.08(-0.50%) |
Oct 11, 2005 | 16.14 | 16.27 | 15.69 | 16.13 | 260,792 | +0.04(+0.25%) |
Oct 10, 2005 | 16.05 | 16.43 | 16.05 | 16.09 | 133,833 | +0.00(+0.00%) |
Oct 07, 2005 | 15.78 | 16.17 | 15.73 | 16.09 | 206,931 | +0.35(+2.22%) |
Oct 06, 2005 | 16.10 | 16.50 | 15.57 | 15.74 | 122,070 | -0.35(-2.18%) |
Oct 05, 2005 | 16.44 | 16.61 | 15.61 | 16.09 | 109,223 | -0.43(-2.60%) |
Oct 04, 2005 | 16.82 | 17.17 | 16.49 | 16.52 | 113,486 | -0.27(-1.61%) |
Oct 03, 2005 | 16.81 | 17.00 | 16.61 | 16.79 | 81,618 | -0.05(-0.30%) |
Sep 30, 2005 | 16.79 | 16.99 | 16.63 | 16.84 | 56,731 | -0.01(-0.06%) |
Sep 29, 2005 | 16.34 | 16.88 | 16.09 | 16.85 | 87,893 | +0.58(+3.56%) |
Sep 28, 2005 | 16.69 | 16.87 | 16.04 | 16.27 | 96,175 | -0.43(-2.57%) |
Sep 27, 2005 | 16.98 | 16.99 | 16.67 | 16.70 | 101,833 | -0.33(-1.94%) |
Sep 26, 2005 | 17.05 | 17.18 | 16.78 | 17.03 | 81,124 | +0.13(+0.77%) |
Sep 23, 2005 | 16.90 | 17.50 | 16.30 | 16.90 | 157,041 | +0.24(+1.44%) |
Sep 22, 2005 | 16.66 | 16.70 | 16.29 | 16.66 | 97,528 | -0.04(-0.24%) |
Sep 21, 2005 | 17.43 | 17.43 | 16.67 | 16.70 | 100,952 | -0.71(-4.08%) |
Sep 20, 2005 | 17.02 | 17.99 | 17.02 | 17.41 | 127,917 | +0.43(+2.53%) |
Sep 19, 2005 | 17.69 | 17.70 | 16.96 | 16.98 | 202,120 | -0.77(-4.34%) |
Sep 16, 2005 | 17.83 | 17.85 | 17.69 | 17.75 | 384,603 | -0.03(-0.17%) |
Sep 15, 2005 | 18.36 | 18.36 | 17.66 | 17.78 | 210,844 | -0.62(-3.37%) |
Sep 14, 2005 | 18.96 | 18.96 | 18.40 | 18.40 | 182,300 | -0.45(-2.39%) |
Sep 13, 2005 | 18.83 | 19.00 | 18.72 | 18.85 | 123,097 | -0.11(-0.58%) |
Sep 12, 2005 | 18.69 | 19.00 | 18.50 | 18.96 | 130,834 | +0.19(+1.01%) |
Sep 09, 2005 | 18.19 | 18.78 | 18.18 | 18.77 | 83,480 | +0.50(+2.74%) |
Sep 08, 2005 | 18.69 | 18.89 | 18.12 | 18.27 | 109,776 | -0.57(-3.03%) |
Sep 07, 2005 | 18.78 | 18.84 | 18.52 | 18.84 | 77,978 | +0.04(+0.21%) |
Sep 06, 2005 | 18.87 | 18.87 | 18.66 | 18.80 | 311,499 | +0.03(+0.16%) |
Sep 02, 2005 | 18.56 | 18.85 | 18.52 | 18.77 | 204,933 | +0.17(+0.91%) |
Sep 01, 2005 | 18.00 | 18.86 | 18.00 | 18.60 | 161,578 | +0.65(+3.62%) |
Aug 31, 2005 | 17.98 | 18.10 | 17.71 | 17.95 | 142,801 | +0.07(+0.39%) |
Aug 30, 2005 | 18.09 | 18.10 | 17.40 | 17.88 | 183,241 | -0.27(-1.49%) |
Aug 29, 2005 | 17.60 | 18.15 | 17.49 | 18.15 | 106,416 | +0.48(+2.72%) |
Aug 26, 2005 | 18.17 | 18.18 | 17.66 | 17.67 | 116,288 | -0.51(-2.81%) |
Aug 25, 2005 | 17.92 | 18.28 | 17.74 | 18.18 | 76,425 | +0.25(+1.39%) |
Aug 24, 2005 | 17.85 | 18.19 | 17.72 | 17.93 | 135,925 | +0.22(+1.24%) |
Aug 23, 2005 | 17.81 | 17.95 | 17.45 | 17.71 | 74,897 | -0.11(-0.62%) |
Aug 22, 2005 | 17.49 | 18.00 | 17.49 | 17.82 | 127,875 | +0.30(+1.71%) |
Aug 19, 2005 | 17.49 | 17.67 | 17.32 | 17.52 | 131,828 | +0.00(+0.00%) |
Aug 18, 2005 | 17.71 | 17.84 | 17.50 | 17.52 | 120,357 | -0.23(-1.30%) |
Aug 17, 2005 | 17.65 | 17.98 | 17.50 | 17.75 | 99,413 | +0.02(+0.11%) |
Aug 16, 2005 | 18.04 | 18.04 | 17.65 | 17.73 | 140,702 | -0.36(-1.99%) |
Aug 15, 2005 | 17.41 | 18.44 | 17.38 | 18.09 | 237,544 | +0.59(+3.37%) |
Aug 12, 2005 | 18.09 | 18.15 | 17.37 | 17.50 | 139,743 | -0.68(-3.74%) |
Aug 11, 2005 | 17.81 | 18.20 | 17.51 | 18.18 | 136,552 | +0.47(+2.65%) |
Aug 10, 2005 | 17.94 | 18.29 | 17.42 | 17.71 | 162,302 | -0.14(-0.78%) |
Aug 09, 2005 | 18.13 | 18.34 | 17.70 | 17.85 | 243,872 | -0.42(-2.30%) |
Aug 08, 2005 | 18.13 | 18.72 | 18.11 | 18.27 | 149,732 | +0.05(+0.27%) |
Aug 05, 2005 | 18.79 | 19.11 | 17.65 | 18.22 | 204,751 | -0.68(-3.60%) |
Aug 04, 2005 | 19.20 | 19.45 | 18.62 | 18.90 | 317,604 | -0.32(-1.66%) |
Aug 03, 2005 | 19.24 | 19.50 | 18.45 | 19.22 | 216,926 | -0.05(-0.26%) |
Aug 02, 2005 | 19.12 | 19.34 | 18.85 | 19.27 | 317,227 | +0.32(+1.69%) |