Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 18.54 | 18.66 | 18.54 | 18.61 | 250,091 | +0.12(+0.65%) |
Oct 28, 2005 | 18.31 | 18.50 | 18.26 | 18.49 | 91,609 | +0.20(+1.10%) |
Oct 27, 2005 | 18.38 | 18.38 | 18.21 | 18.29 | 182,223 | -0.01(-0.04%) |
Oct 26, 2005 | 18.38 | 18.44 | 17.80 | 18.29 | 278,804 | -0.11(-0.61%) |
Oct 25, 2005 | 18.29 | 18.43 | 18.29 | 18.41 | 420,009 | +0.10(+0.53%) |
Oct 24, 2005 | 18.14 | 18.31 | 18.10 | 18.31 | 231,322 | +0.27(+1.52%) |
Oct 21, 2005 | 17.70 | 18.13 | 17.70 | 18.04 | 189,930 | +0.28(+1.59%) |
Oct 20, 2005 | 17.94 | 18.08 | 17.72 | 17.76 | 271,346 | -0.10(-0.59%) |
Oct 19, 2005 | 17.71 | 17.89 | 17.67 | 17.86 | 985,077 | +0.14(+0.82%) |
Oct 18, 2005 | 17.84 | 17.84 | 17.70 | 17.72 | 122,435 | -0.16(-0.90%) |
Oct 17, 2005 | 17.91 | 17.96 | 17.82 | 17.88 | 345,305 | -0.08(-0.45%) |
Oct 14, 2005 | 17.99 | 18.03 | 17.88 | 17.96 | 450,338 | +0.00(+0.00%) |
Oct 13, 2005 | 18.00 | 18.05 | 17.88 | 17.96 | 130,515 | -0.05(-0.27%) |
Oct 12, 2005 | 18.13 | 18.20 | 17.96 | 18.00 | 128,650 | -0.12(-0.67%) |
Oct 11, 2005 | 18.38 | 18.40 | 18.08 | 18.13 | 234,056 | -0.26(-1.40%) |
Oct 10, 2005 | 18.46 | 18.46 | 18.34 | 18.38 | 65,133 | -0.06(-0.35%) |
Oct 07, 2005 | 18.55 | 18.60 | 18.38 | 18.45 | 150,527 | -0.05(-0.26%) |
Oct 06, 2005 | 18.58 | 18.72 | 18.39 | 18.50 | 336,728 | -0.20(-1.08%) |
Oct 05, 2005 | 18.84 | 18.84 | 18.69 | 18.70 | 157,736 | -0.15(-0.81%) |
Oct 04, 2005 | 18.95 | 19.12 | 18.85 | 18.85 | 293,099 | -0.10(-0.51%) |
Oct 03, 2005 | 18.95 | 19.08 | 18.90 | 18.95 | 296,082 | -0.09(-0.46%) |
Sep 30, 2005 | 18.89 | 19.04 | 18.83 | 19.03 | 207,581 | +0.17(+0.90%) |
Sep 29, 2005 | 18.80 | 18.94 | 18.75 | 18.87 | 291,359 | +0.00(+0.00%) |
Sep 28, 2005 | 18.75 | 18.92 | 18.71 | 18.87 | 91,484 | +0.10(+0.56%) |
Sep 27, 2005 | 18.83 | 18.83 | 18.70 | 18.76 | 136,108 | -0.06(-0.30%) |
Sep 26, 2005 | 18.92 | 18.95 | 18.75 | 18.82 | 92,354 | -0.01(-0.04%) |
Sep 23, 2005 | 18.83 | 18.90 | 18.75 | 18.83 | 112,615 | -0.04(-0.21%) |
Sep 22, 2005 | 18.82 | 18.92 | 18.78 | 18.87 | 885,264 | +0.10(+0.51%) |
Sep 21, 2005 | 18.97 | 18.98 | 18.77 | 18.77 | 242,012 | -0.19(-1.02%) |
Sep 20, 2005 | 19.17 | 19.17 | 18.94 | 18.96 | 415,286 | -0.19(-0.97%) |
Sep 19, 2005 | 19.24 | 19.24 | 19.12 | 19.15 | 179,240 | -0.16(-0.83%) |
Sep 16, 2005 | 19.20 | 19.32 | 19.11 | 19.31 | 434,055 | +0.18(+0.93%) |
Sep 15, 2005 | 19.15 | 19.18 | 19.10 | 19.13 | 440,519 | +0.03(+0.17%) |
Sep 14, 2005 | 19.20 | 19.23 | 19.07 | 19.10 | 100,310 | -0.06(-0.34%) |
Sep 13, 2005 | 19.24 | 19.25 | 19.15 | 19.16 | 233,186 | -0.06(-0.33%) |
Sep 12, 2005 | 19.28 | 19.28 | 19.21 | 19.23 | 158,979 | -0.14(-0.75%) |
Sep 09, 2005 | 19.24 | 19.38 | 19.24 | 19.37 | 183,964 | +0.14(+0.75%) |
Sep 08, 2005 | 19.23 | 19.28 | 19.20 | 19.23 | 109,632 | -0.07(-0.38%) |
Sep 07, 2005 | 19.28 | 19.32 | 19.17 | 19.30 | 93,473 | -0.02(-0.12%) |
Sep 06, 2005 | 19.17 | 19.36 | 19.17 | 19.32 | 128,029 | +0.22(+1.14%) |
Sep 02, 2005 | 19.21 | 19.21 | 19.10 | 19.11 | 99,688 | -0.10(-0.54%) |
Sep 01, 2005 | 19.15 | 19.26 | 19.11 | 19.21 | 164,697 | -0.01(-0.04%) |
Aug 31, 2005 | 18.91 | 19.22 | 18.89 | 19.22 | 298,071 | +0.28(+1.49%) |
Aug 30, 2005 | 18.91 | 18.95 | 18.86 | 18.94 | 127,656 | -0.10(-0.51%) |
Aug 29, 2005 | 18.81 | 19.03 | 18.79 | 19.03 | 143,069 | +0.11(+0.60%) |
Aug 26, 2005 | 18.99 | 18.99 | 18.87 | 18.92 | 239,277 | -0.12(-0.63%) |
Aug 25, 2005 | 19.09 | 19.12 | 19.01 | 19.04 | 215,660 | -0.03(-0.17%) |
Aug 24, 2005 | 19.26 | 19.32 | 19.05 | 19.07 | 200,744 | -0.19(-1.00%) |
Aug 23, 2005 | 19.24 | 19.32 | 19.23 | 19.27 | 318,332 | +0.02(+0.13%) |
Aug 22, 2005 | 19.15 | 19.35 | 19.15 | 19.24 | 215,784 | +0.02(+0.08%) |
Aug 19, 2005 | 19.21 | 19.24 | 19.17 | 19.23 | 146,176 | +0.04(+0.21%) |
Aug 18, 2005 | 19.31 | 19.31 | 19.14 | 19.19 | 223,740 | -0.10(-0.54%) |
Aug 17, 2005 | 19.19 | 19.32 | 19.19 | 19.29 | 415,162 | +0.05(+0.25%) |
Aug 16, 2005 | 19.37 | 19.40 | 19.20 | 19.24 | 216,779 | -0.14(-0.71%) |
Aug 15, 2005 | 19.42 | 19.43 | 19.28 | 19.38 | 143,317 | +0.06(+0.29%) |
Aug 12, 2005 | 19.44 | 19.49 | 19.31 | 19.32 | 237,413 | -0.07(-0.37%) |
Aug 11, 2005 | 19.36 | 19.46 | 19.31 | 19.40 | 122,186 | +0.05(+0.25%) |
Aug 10, 2005 | 19.44 | 19.53 | 19.28 | 19.35 | 275,324 | -0.02(-0.12%) |
Aug 09, 2005 | 19.39 | 19.43 | 19.33 | 19.37 | 2,060,397 | +0.09(+0.46%) |
Aug 08, 2005 | 19.44 | 19.44 | 19.27 | 19.28 | 137,848 | -0.06(-0.29%) |
Aug 05, 2005 | 19.43 | 19.43 | 19.33 | 19.34 | 84,399 | -0.13(-0.66%) |
Aug 04, 2005 | 19.65 | 19.65 | 19.40 | 19.47 | 216,033 | -0.15(-0.78%) |
Aug 03, 2005 | 19.47 | 19.62 | 19.43 | 19.62 | 104,660 | +0.10(+0.49%) |
Aug 02, 2005 | 19.56 | 19.60 | 19.48 | 19.53 | 177,003 | +0.08(+0.41%) |