Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.48 | 17.68 | 17.34 | 17.65 | 194,576 | +0.27(+1.56%) |
Oct 28, 2005 | 17.09 | 17.38 | 17.01 | 17.38 | 74,642 | +0.28(+1.67%) |
Oct 27, 2005 | 17.31 | 17.45 | 16.95 | 17.09 | 57,178 | -0.27(-1.54%) |
Oct 26, 2005 | 17.75 | 18.03 | 17.33 | 17.36 | 149,810 | -0.66(-3.65%) |
Oct 25, 2005 | 18.09 | 18.09 | 17.62 | 18.02 | 66,947 | -0.07(-0.38%) |
Oct 24, 2005 | 17.91 | 18.09 | 17.65 | 18.09 | 87,321 | +0.17(+0.97%) |
Oct 21, 2005 | 17.77 | 18.00 | 17.61 | 17.91 | 112,654 | +0.14(+0.79%) |
Oct 20, 2005 | 17.41 | 18.09 | 17.41 | 17.77 | 517,706 | +0.38(+2.18%) |
Oct 19, 2005 | 16.35 | 17.40 | 16.35 | 17.39 | 309,495 | +0.95(+5.81%) |
Oct 18, 2005 | 16.51 | 16.63 | 16.31 | 16.44 | 18,404 | +0.03(+0.21%) |
Oct 17, 2005 | 16.32 | 16.48 | 16.30 | 16.41 | 303,777 | -0.01(-0.09%) |
Oct 14, 2005 | 16.55 | 16.55 | 16.30 | 16.42 | 81,767 | +0.03(+0.16%) |
Oct 13, 2005 | 16.49 | 16.55 | 16.27 | 16.39 | 64,623 | -0.09(-0.52%) |
Oct 12, 2005 | 16.59 | 16.75 | 16.29 | 16.48 | 126,800 | -0.14(-0.82%) |
Oct 11, 2005 | 16.66 | 16.74 | 16.40 | 16.62 | 433,554 | -0.06(-0.38%) |
Oct 10, 2005 | 16.46 | 16.75 | 16.46 | 16.68 | 36,478 | +0.01(+0.07%) |
Oct 07, 2005 | 16.71 | 16.73 | 16.57 | 16.67 | 15,199 | +0.13(+0.79%) |
Oct 06, 2005 | 16.68 | 16.74 | 16.35 | 16.54 | 51,534 | -0.06(-0.34%) |
Oct 05, 2005 | 16.89 | 16.96 | 16.59 | 16.59 | 54,229 | -0.41(-2.41%) |
Oct 04, 2005 | 16.95 | 17.16 | 16.86 | 17.00 | 65,315 | +0.07(+0.42%) |
Oct 03, 2005 | 16.78 | 16.93 | 16.66 | 16.93 | 105,669 | +0.16(+0.93%) |
Sep 30, 2005 | 16.66 | 16.78 | 16.65 | 16.78 | 22,181 | +0.00(+0.00%) |
Sep 29, 2005 | 16.52 | 16.78 | 16.52 | 16.78 | 117,351 | +0.10(+0.58%) |
Sep 28, 2005 | 16.59 | 16.73 | 16.59 | 16.68 | 103,798 | +0.09(+0.52%) |
Sep 27, 2005 | 16.56 | 16.67 | 16.56 | 16.59 | 94,467 | +0.03(+0.17%) |
Sep 26, 2005 | 16.59 | 16.67 | 16.53 | 16.57 | 72,023 | -0.04(-0.26%) |
Sep 23, 2005 | 16.61 | 16.63 | 16.38 | 16.61 | 93,755 | +0.21(+1.30%) |
Sep 22, 2005 | 16.39 | 16.57 | 16.39 | 16.39 | 389,588 | -0.10(-0.60%) |
Sep 21, 2005 | 16.45 | 16.63 | 16.43 | 16.49 | 289,806 | -0.08(-0.48%) |
Sep 20, 2005 | 16.57 | 16.63 | 16.52 | 16.57 | 107,304 | +0.04(+0.24%) |
Sep 19, 2005 | 16.58 | 16.60 | 16.53 | 16.53 | 65,238 | -0.10(-0.60%) |
Sep 16, 2005 | 16.28 | 16.69 | 16.17 | 16.63 | 121,840 | +0.42(+2.58%) |
Sep 15, 2005 | 16.23 | 16.28 | 16.15 | 16.22 | 22,792 | -0.03(-0.19%) |
Sep 14, 2005 | 16.40 | 16.46 | 16.18 | 16.25 | 54,408 | -0.16(-0.96%) |
Sep 13, 2005 | 16.45 | 16.55 | 16.38 | 16.40 | 12,285 | -0.15(-0.91%) |
Sep 12, 2005 | 16.65 | 16.71 | 16.55 | 16.55 | 50,000 | -0.12(-0.72%) |
Sep 09, 2005 | 16.52 | 16.67 | 16.50 | 16.67 | 31,128 | +0.05(+0.28%) |
Sep 08, 2005 | 16.63 | 16.63 | 16.51 | 16.63 | 69,008 | -0.01(-0.06%) |
Sep 07, 2005 | 16.46 | 16.69 | 16.46 | 16.64 | 35,436 | +0.01(+0.03%) |
Sep 06, 2005 | 16.52 | 16.69 | 16.52 | 16.63 | 58,140 | +0.15(+0.88%) |
Sep 02, 2005 | 16.41 | 16.58 | 16.25 | 16.49 | 28,885 | -0.05(-0.28%) |
Sep 01, 2005 | 16.66 | 16.66 | 16.44 | 16.53 | 46,731 | -0.02(-0.14%) |
Aug 31, 2005 | 16.14 | 16.62 | 16.10 | 16.55 | 47,507 | +0.51(+3.16%) |
Aug 30, 2005 | 15.98 | 16.15 | 15.78 | 16.05 | 70,271 | -0.12(-0.76%) |
Aug 29, 2005 | 15.95 | 16.17 | 15.81 | 16.17 | 34,526 | +0.20(+1.27%) |
Aug 26, 2005 | 16.48 | 16.48 | 15.96 | 15.97 | 154,559 | -0.31(-1.89%) |
Aug 25, 2005 | 16.29 | 16.52 | 16.28 | 16.28 | 24,498 | -0.16(-0.99%) |
Aug 24, 2005 | 16.40 | 16.50 | 16.31 | 16.44 | 32,961 | +0.16(+0.98%) |
Aug 23, 2005 | 16.18 | 16.34 | 16.18 | 16.28 | 54,145 | +0.05(+0.28%) |
Aug 22, 2005 | 16.01 | 16.23 | 15.98 | 16.23 | 30,124 | +0.11(+0.69%) |
Aug 19, 2005 | 16.13 | 16.29 | 16.02 | 16.12 | 30,107 | -0.09(-0.53%) |
Aug 18, 2005 | 16.20 | 16.24 | 16.16 | 16.21 | 45,040 | +0.03(+0.19%) |
Aug 17, 2005 | 16.38 | 16.39 | 16.16 | 16.18 | 34,505 | -0.05(-0.32%) |
Aug 16, 2005 | 16.47 | 16.58 | 16.19 | 16.23 | 26,741 | -0.29(-1.76%) |
Aug 15, 2005 | 16.12 | 16.52 | 16.03 | 16.52 | 124,154 | +0.37(+2.28%) |
Aug 12, 2005 | 16.39 | 16.40 | 16.10 | 16.15 | 192,712 | -0.31(-1.90%) |
Aug 11, 2005 | 16.48 | 16.67 | 16.45 | 16.46 | 69,320 | -0.02(-0.14%) |
Aug 10, 2005 | 16.69 | 16.80 | 16.48 | 16.49 | 51,723 | -0.07(-0.40%) |
Aug 09, 2005 | 16.74 | 16.74 | 16.55 | 16.55 | 44,499 | -0.13(-0.80%) |
Aug 08, 2005 | 16.75 | 16.77 | 16.63 | 16.69 | 101,878 | -0.20(-1.16%) |
Aug 05, 2005 | 16.54 | 16.88 | 16.54 | 16.88 | 74,757 | +0.31(+1.89%) |
Aug 04, 2005 | 16.66 | 16.67 | 16.52 | 16.57 | 146,510 | -0.20(-1.21%) |
Aug 03, 2005 | 16.68 | 16.77 | 16.58 | 16.77 | 59,719 | +0.00(+0.00%) |
Aug 02, 2005 | 16.42 | 16.78 | 16.31 | 16.77 | 73,216 | +0.48(+2.97%) |