Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.39 | 13.48 | 13.28 | 13.36 | 511,779 | -0.01(-0.10%) |
Oct 28, 2005 | 13.24 | 13.37 | 13.20 | 13.37 | 403,348 | +0.27(+2.06%) |
Oct 27, 2005 | 13.21 | 13.24 | 13.10 | 13.10 | 444,199 | -0.13(-0.95%) |
Oct 26, 2005 | 13.18 | 13.36 | 13.07 | 13.23 | 692,496 | +0.06(+0.45%) |
Oct 25, 2005 | 13.11 | 13.33 | 13.10 | 13.17 | 949,448 | +0.07(+0.50%) |
Oct 24, 2005 | 13.01 | 13.27 | 13.01 | 13.10 | 725,450 | +0.13(+0.96%) |
Oct 21, 2005 | 13.06 | 13.08 | 12.81 | 12.98 | 815,657 | +0.08(+0.61%) |
Oct 20, 2005 | 12.93 | 13.04 | 12.81 | 12.90 | 1,066,079 | -0.04(-0.31%) |
Oct 19, 2005 | 12.97 | 13.25 | 12.88 | 12.94 | 2,061,239 | +0.42(+3.37%) |
Oct 18, 2005 | 12.51 | 12.77 | 12.46 | 12.52 | 942,159 | +0.20(+1.66%) |
Oct 17, 2005 | 12.28 | 12.43 | 12.23 | 12.31 | 1,156,286 | +0.11(+0.86%) |
Oct 14, 2005 | 12.13 | 12.31 | 12.04 | 12.21 | 996,374 | +0.08(+0.65%) |
Oct 13, 2005 | 12.34 | 12.37 | 12.04 | 12.13 | 627,043 | -0.18(-1.50%) |
Oct 12, 2005 | 12.22 | 12.48 | 12.17 | 12.31 | 1,560,546 | +0.06(+0.48%) |
Oct 11, 2005 | 12.10 | 12.37 | 12.03 | 12.25 | 1,560,698 | +0.20(+1.69%) |
Oct 10, 2005 | 12.05 | 12.28 | 12.04 | 12.05 | 655,593 | +0.03(+0.27%) |
Oct 07, 2005 | 12.13 | 12.21 | 12.01 | 12.02 | 472,142 | -0.12(-0.98%) |
Oct 06, 2005 | 12.31 | 12.31 | 12.14 | 12.14 | 936,236 | -0.12(-0.97%) |
Oct 05, 2005 | 12.64 | 12.64 | 12.25 | 12.25 | 641,773 | -0.42(-3.33%) |
Oct 04, 2005 | 12.76 | 12.85 | 12.66 | 12.68 | 284,743 | -0.10(-0.77%) |
Oct 03, 2005 | 12.77 | 12.90 | 12.58 | 12.77 | 682,625 | -0.01(-0.05%) |
Sep 30, 2005 | 12.78 | 12.91 | 12.67 | 12.78 | 765,086 | +0.01(+0.05%) |
Sep 29, 2005 | 12.70 | 12.79 | 12.60 | 12.77 | 584,521 | +0.09(+0.73%) |
Sep 28, 2005 | 12.73 | 12.89 | 12.68 | 12.68 | 416,408 | -0.04(-0.31%) |
Sep 27, 2005 | 12.82 | 12.83 | 12.60 | 12.72 | 480,495 | -0.04(-0.31%) |
Sep 26, 2005 | 12.91 | 13.07 | 12.75 | 12.76 | 447,996 | -0.09(-0.67%) |
Sep 23, 2005 | 12.85 | 12.97 | 12.80 | 12.85 | 586,495 | -0.03(-0.26%) |
Sep 22, 2005 | 12.85 | 12.89 | 12.69 | 12.88 | 838,892 | +0.04(+0.31%) |
Sep 21, 2005 | 13.33 | 13.33 | 12.77 | 12.84 | 1,165,702 | -0.49(-3.70%) |
Sep 20, 2005 | 13.50 | 13.58 | 13.33 | 13.33 | 407,449 | -0.13(-0.98%) |
Sep 19, 2005 | 13.69 | 13.79 | 13.37 | 13.47 | 394,540 | -0.20(-1.49%) |
Sep 16, 2005 | 13.84 | 13.89 | 13.55 | 13.67 | 2,291,767 | -0.20(-1.42%) |
Sep 15, 2005 | 13.68 | 13.87 | 13.48 | 13.87 | 485,658 | +0.16(+1.20%) |
Sep 14, 2005 | 13.80 | 13.80 | 13.62 | 13.70 | 575,561 | -0.09(-0.67%) |
Sep 13, 2005 | 14.00 | 14.07 | 13.70 | 13.80 | 791,207 | -0.35(-2.47%) |
Sep 12, 2005 | 14.03 | 14.18 | 13.97 | 14.14 | 296,437 | +0.09(+0.66%) |
Sep 09, 2005 | 14.04 | 14.10 | 13.95 | 14.05 | 527,876 | +0.05(+0.33%) |
Sep 08, 2005 | 14.17 | 14.23 | 13.98 | 14.01 | 435,695 | -0.15(-1.07%) |
Sep 07, 2005 | 13.96 | 14.16 | 13.88 | 14.16 | 650,733 | +0.20(+1.46%) |
Sep 06, 2005 | 13.83 | 14.05 | 13.83 | 13.95 | 278,820 | +0.17(+1.24%) |
Sep 02, 2005 | 13.97 | 13.99 | 13.75 | 13.78 | 367,205 | -0.09(-0.66%) |
Sep 01, 2005 | 13.80 | 13.93 | 13.77 | 13.87 | 591,810 | +0.07(+0.52%) |
Aug 31, 2005 | 13.47 | 13.80 | 13.37 | 13.80 | 346,400 | +0.33(+2.44%) |
Aug 30, 2005 | 13.64 | 13.66 | 13.43 | 13.47 | 263,178 | -0.18(-1.35%) |
Aug 29, 2005 | 13.51 | 13.67 | 13.41 | 13.66 | 337,743 | +0.15(+1.12%) |
Aug 26, 2005 | 13.52 | 13.63 | 13.46 | 13.51 | 320,431 | +0.00(+0.00%) |
Aug 25, 2005 | 13.61 | 13.64 | 13.48 | 13.51 | 596,670 | -0.11(-0.77%) |
Aug 24, 2005 | 13.60 | 13.73 | 13.55 | 13.61 | 786,955 | +0.09(+0.68%) |
Aug 23, 2005 | 13.68 | 13.79 | 13.48 | 13.52 | 433,417 | -0.14(-1.06%) |
Aug 22, 2005 | 13.71 | 13.79 | 13.59 | 13.66 | 391,655 | -0.03(-0.24%) |
Aug 19, 2005 | 13.60 | 13.73 | 13.47 | 13.70 | 936,692 | +0.10(+0.73%) |
Aug 18, 2005 | 13.73 | 13.77 | 13.53 | 13.60 | 628,713 | -0.20(-1.43%) |
Aug 17, 2005 | 13.88 | 13.91 | 13.74 | 13.80 | 464,245 | -0.03(-0.24%) |
Aug 16, 2005 | 14.09 | 14.09 | 13.76 | 13.83 | 595,455 | -0.26(-1.87%) |
Aug 15, 2005 | 14.26 | 14.26 | 13.94 | 14.09 | 746,863 | -0.24(-1.65%) |
Aug 12, 2005 | 14.57 | 14.58 | 14.10 | 14.33 | 1,185,899 | -0.33(-2.25%) |
Aug 11, 2005 | 14.66 | 14.74 | 14.55 | 14.66 | 795,003 | +0.00(+0.00%) |
Aug 10, 2005 | 14.72 | 14.77 | 14.52 | 14.66 | 589,836 | +0.01(+0.05%) |
Aug 09, 2005 | 14.55 | 14.65 | 14.49 | 14.65 | 785,588 | +0.16(+1.09%) |
Aug 08, 2005 | 14.49 | 14.57 | 14.39 | 14.49 | 492,644 | +0.11(+0.73%) |
Aug 05, 2005 | 14.50 | 14.59 | 14.36 | 14.39 | 707,075 | -0.15(-1.04%) |
Aug 04, 2005 | 14.08 | 14.62 | 14.08 | 14.54 | 1,554,471 | +0.46(+3.27%) |
Aug 03, 2005 | 14.05 | 14.12 | 13.99 | 14.08 | 534,102 | +0.01(+0.05%) |
Aug 02, 2005 | 14.05 | 14.16 | 13.99 | 14.07 | 499,326 | +0.07(+0.52%) |