Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 17.52 | 17.81 | 17.29 | 17.32 | 246,409 | -0.11(-0.63%) |
Oct 28, 2005 | 16.90 | 17.46 | 16.90 | 17.43 | 101,033 | +0.60(+3.55%) |
Oct 27, 2005 | 17.35 | 17.44 | 16.78 | 16.83 | 80,509 | -0.44(-2.55%) |
Oct 26, 2005 | 17.52 | 17.75 | 17.19 | 17.27 | 93,530 | -0.29(-1.65%) |
Oct 25, 2005 | 17.59 | 17.77 | 17.14 | 17.56 | 83,125 | -0.09(-0.49%) |
Oct 24, 2005 | 17.36 | 17.78 | 17.35 | 17.65 | 114,959 | +0.29(+1.67%) |
Oct 21, 2005 | 17.02 | 17.51 | 17.02 | 17.36 | 126,451 | +0.21(+1.25%) |
Oct 20, 2005 | 17.23 | 17.31 | 16.87 | 17.15 | 136,263 | -0.12(-0.71%) |
Oct 19, 2005 | 16.57 | 17.33 | 16.57 | 17.27 | 235,118 | +0.62(+3.73%) |
Oct 18, 2005 | 16.93 | 17.05 | 16.57 | 16.65 | 146,922 | -0.30(-1.75%) |
Oct 17, 2005 | 16.61 | 17.12 | 16.61 | 16.94 | 412,857 | +0.74(+4.55%) |
Oct 14, 2005 | 16.00 | 16.25 | 15.67 | 16.21 | 134,276 | +0.34(+2.12%) |
Oct 13, 2005 | 16.08 | 16.08 | 15.67 | 15.87 | 105,936 | -0.13(-0.80%) |
Oct 12, 2005 | 15.74 | 16.12 | 15.53 | 16.00 | 209,224 | +0.19(+1.17%) |
Oct 11, 2005 | 16.73 | 16.81 | 15.72 | 15.81 | 473,451 | -0.89(-5.32%) |
Oct 10, 2005 | 17.10 | 17.10 | 16.60 | 16.70 | 43,557 | -0.28(-1.67%) |
Oct 07, 2005 | 16.83 | 17.06 | 16.43 | 16.98 | 78,184 | +0.32(+1.91%) |
Oct 06, 2005 | 17.06 | 17.17 | 16.40 | 16.66 | 131,569 | -0.27(-1.61%) |
Oct 05, 2005 | 17.69 | 17.82 | 16.90 | 16.94 | 181,916 | -0.89(-4.98%) |
Oct 04, 2005 | 18.27 | 18.54 | 17.82 | 17.82 | 122,212 | -0.36(-1.98%) |
Oct 03, 2005 | 17.82 | 18.22 | 17.82 | 18.18 | 77,200 | +0.23(+1.29%) |
Sep 30, 2005 | 18.05 | 18.07 | 17.76 | 17.95 | 69,728 | -0.03(-0.19%) |
Sep 29, 2005 | 17.80 | 18.02 | 17.57 | 17.99 | 100,385 | +0.16(+0.91%) |
Sep 28, 2005 | 17.95 | 17.95 | 17.53 | 17.82 | 91,300 | -0.02(-0.10%) |
Sep 27, 2005 | 17.92 | 18.03 | 17.41 | 17.84 | 79,952 | -0.12(-0.65%) |
Sep 26, 2005 | 17.77 | 17.99 | 17.42 | 17.96 | 127,768 | +0.33(+1.86%) |
Sep 23, 2005 | 17.63 | 17.91 | 17.45 | 17.63 | 60,280 | +0.07(+0.41%) |
Sep 22, 2005 | 17.56 | 17.73 | 17.18 | 17.56 | 92,379 | +0.09(+0.50%) |
Sep 21, 2005 | 17.79 | 17.94 | 17.37 | 17.47 | 127,892 | -0.25(-1.41%) |
Sep 20, 2005 | 18.17 | 18.35 | 17.64 | 17.72 | 115,840 | -0.30(-1.67%) |
Sep 19, 2005 | 18.38 | 18.38 | 17.79 | 18.02 | 132,291 | -0.40(-2.17%) |
Sep 16, 2005 | 18.15 | 18.42 | 17.72 | 18.42 | 303,215 | +0.41(+2.25%) |
Sep 15, 2005 | 17.92 | 18.17 | 17.85 | 18.02 | 136,994 | +0.14(+0.78%) |
Sep 14, 2005 | 17.95 | 18.07 | 17.70 | 17.88 | 137,192 | -0.03(-0.16%) |
Sep 13, 2005 | 17.93 | 18.54 | 17.70 | 17.91 | 466,776 | -0.02(-0.13%) |
Sep 12, 2005 | 17.90 | 17.95 | 17.81 | 17.93 | 130,798 | +0.11(+0.62%) |
Sep 09, 2005 | 17.81 | 17.86 | 17.65 | 17.82 | 117,184 | +0.13(+0.75%) |
Sep 08, 2005 | 17.45 | 17.87 | 17.43 | 17.68 | 169,264 | +0.15(+0.86%) |
Sep 07, 2005 | 17.96 | 17.96 | 17.52 | 17.53 | 175,336 | -0.39(-2.17%) |
Sep 06, 2005 | 17.25 | 17.95 | 17.15 | 17.92 | 303,253 | +0.74(+4.32%) |
Sep 02, 2005 | 17.38 | 17.38 | 17.14 | 17.18 | 85,349 | -0.23(-1.30%) |
Sep 01, 2005 | 17.34 | 17.45 | 17.30 | 17.41 | 130,309 | +0.00(+0.00%) |
Aug 31, 2005 | 17.31 | 17.41 | 16.84 | 17.41 | 198,965 | +0.22(+1.28%) |
Aug 30, 2005 | 17.35 | 17.36 | 16.94 | 17.19 | 260,289 | -0.26(-1.46%) |
Aug 29, 2005 | 17.39 | 17.49 | 17.23 | 17.44 | 191,373 | +0.19(+1.08%) |
Aug 26, 2005 | 17.78 | 17.81 | 17.21 | 17.26 | 225,327 | -0.55(-3.06%) |
Aug 25, 2005 | 16.77 | 17.82 | 16.33 | 17.80 | 676,835 | +0.93(+5.54%) |
Aug 24, 2005 | 16.43 | 17.27 | 16.28 | 16.87 | 354,735 | +0.52(+3.19%) |
Aug 23, 2005 | 16.23 | 16.62 | 16.06 | 16.34 | 100,235 | +0.16(+0.97%) |
Aug 22, 2005 | 16.27 | 16.39 | 16.06 | 16.19 | 83,725 | -0.09(-0.53%) |
Aug 19, 2005 | 16.25 | 16.40 | 16.16 | 16.27 | 32,154 | -0.02(-0.14%) |
Aug 18, 2005 | 16.45 | 16.55 | 16.25 | 16.30 | 64,832 | -0.15(-0.88%) |
Aug 17, 2005 | 16.32 | 16.67 | 16.32 | 16.44 | 101,920 | +0.08(+0.50%) |
Aug 16, 2005 | 16.35 | 16.69 | 16.25 | 16.36 | 127,139 | -0.17(-1.05%) |
Aug 15, 2005 | 16.22 | 16.86 | 16.08 | 16.54 | 143,573 | +0.36(+2.22%) |
Aug 12, 2005 | 16.25 | 16.31 | 16.07 | 16.18 | 71,538 | -0.15(-0.89%) |
Aug 11, 2005 | 16.29 | 16.32 | 15.93 | 16.32 | 74,849 | +0.08(+0.46%) |
Aug 10, 2005 | 16.32 | 16.45 | 16.07 | 16.25 | 104,433 | +0.00(+0.00%) |
Aug 09, 2005 | 16.36 | 16.49 | 16.08 | 16.25 | 180,005 | -0.03(-0.21%) |
Aug 08, 2005 | 16.61 | 16.80 | 16.18 | 16.28 | 96,314 | -0.25(-1.51%) |
Aug 05, 2005 | 16.87 | 17.10 | 16.36 | 16.53 | 115,288 | -0.38(-2.23%) |
Aug 04, 2005 | 17.32 | 17.33 | 16.88 | 16.91 | 96,827 | -0.49(-2.80%) |
Aug 03, 2005 | 17.41 | 17.46 | 17.20 | 17.39 | 111,308 | -0.01(-0.07%) |
Aug 02, 2005 | 16.82 | 17.41 | 16.72 | 17.41 | 167,215 | +0.69(+4.13%) |