Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.65 | 13.78 | 13.65 | 13.75 | 17,500 | +0.04(+0.29%) |
Oct 28, 2005 | 13.70 | 13.74 | 13.65 | 13.71 | 5,200 | +0.06(+0.44%) |
Oct 27, 2005 | 13.72 | 13.74 | 13.65 | 13.65 | 6,500 | +0.00(+0.00%) |
Oct 26, 2005 | 13.63 | 13.68 | 13.55 | 13.65 | 8,900 | -0.01(-0.07%) |
Oct 25, 2005 | 13.56 | 13.67 | 13.55 | 13.66 | 7,400 | +0.04(+0.29%) |
Oct 24, 2005 | 13.90 | 14.02 | 13.50 | 13.62 | 90,500 | -0.23(-1.66%) |
Oct 21, 2005 | 13.80 | 13.90 | 13.77 | 13.85 | 7,200 | +0.10(+0.73%) |
Oct 20, 2005 | 13.77 | 13.81 | 13.73 | 13.75 | 4,400 | +0.04(+0.29%) |
Oct 19, 2005 | 13.75 | 13.84 | 13.69 | 13.71 | 23,100 | -0.04(-0.29%) |
Oct 18, 2005 | 13.67 | 13.76 | 13.65 | 13.75 | 25,500 | +0.06(+0.44%) |
Oct 17, 2005 | 13.67 | 13.72 | 13.65 | 13.69 | 6,000 | -0.01(-0.07%) |
Oct 14, 2005 | 13.78 | 13.78 | 13.68 | 13.70 | 5,300 | -0.04(-0.29%) |
Oct 13, 2005 | 13.85 | 13.86 | 13.69 | 13.74 | 10,100 | -0.17(-1.22%) |
Oct 12, 2005 | 14.00 | 14.02 | 13.90 | 13.91 | 6,800 | -0.05(-0.36%) |
Oct 11, 2005 | 14.14 | 14.14 | 13.96 | 13.96 | 13,100 | -0.09(-0.64%) |
Oct 10, 2005 | 14.10 | 14.22 | 14.05 | 14.05 | 6,400 | -0.10(-0.71%) |
Oct 07, 2005 | 14.08 | 14.24 | 14.02 | 14.15 | 37,200 | +0.05(+0.35%) |
Oct 06, 2005 | 14.02 | 14.14 | 14.02 | 14.10 | 20,300 | +0.09(+0.64%) |
Oct 05, 2005 | 13.96 | 14.07 | 13.95 | 14.01 | 16,900 | +0.00(+0.00%) |
Oct 04, 2005 | 13.95 | 14.04 | 13.95 | 14.01 | 8,400 | +0.01(+0.07%) |
Oct 03, 2005 | 14.05 | 14.08 | 13.92 | 14.00 | 23,500 | +0.04(+0.29%) |
Sep 30, 2005 | 14.00 | 14.06 | 13.96 | 13.96 | 9,300 | -0.02(-0.14%) |
Sep 29, 2005 | 14.15 | 14.15 | 13.96 | 13.98 | 5,300 | -0.08(-0.57%) |
Sep 28, 2005 | 14.00 | 14.24 | 13.80 | 14.06 | 20,500 | +0.11(+0.79%) |
Sep 27, 2005 | 14.10 | 14.10 | 13.67 | 13.95 | 24,900 | -0.01(-0.07%) |
Sep 26, 2005 | 14.15 | 14.20 | 13.96 | 13.96 | 7,200 | -0.08(-0.57%) |
Sep 23, 2005 | 14.04 | 14.33 | 14.04 | 14.04 | 35,900 | -0.17(-1.20%) |
Sep 22, 2005 | 14.35 | 14.40 | 14.21 | 14.21 | 14,800 | -0.16(-1.11%) |
Sep 21, 2005 | 14.35 | 14.37 | 14.25 | 14.37 | 13,700 | +0.15(+1.05%) |
Sep 20, 2005 | 14.31 | 14.35 | 14.14 | 14.22 | 12,400 | -0.10(-0.70%) |
Sep 19, 2005 | 14.37 | 14.37 | 14.31 | 14.32 | 6,300 | -0.03(-0.21%) |
Sep 16, 2005 | 14.40 | 14.35 | 14.35 | 14.35 | 16,200 | -0.01(-0.07%) |
Sep 15, 2005 | 14.18 | 14.36 | 14.17 | 14.36 | 13,400 | +0.22(+1.56%) |
Sep 14, 2005 | 14.27 | 14.27 | 14.14 | 14.14 | 7,300 | -0.07(-0.49%) |
Sep 13, 2005 | 14.23 | 14.31 | 14.21 | 14.21 | 9,000 | +0.03(+0.21%) |
Sep 12, 2005 | 14.23 | 14.25 | 14.16 | 14.18 | 5,200 | +0.00(+0.00%) |
Sep 09, 2005 | 14.27 | 14.32 | 14.18 | 14.18 | 6,900 | -0.04(-0.28%) |
Sep 08, 2005 | 14.31 | 14.31 | 14.22 | 14.22 | 17,700 | -0.13(-0.91%) |
Sep 07, 2005 | 14.20 | 14.35 | 14.20 | 14.35 | 4,600 | +0.14(+0.99%) |
Sep 06, 2005 | 14.26 | 14.27 | 14.21 | 14.21 | 9,200 | -0.02(-0.14%) |
Sep 02, 2005 | 14.26 | 14.29 | 14.22 | 14.23 | 9,400 | -0.03(-0.21%) |
Sep 01, 2005 | 14.01 | 14.26 | 14.01 | 14.26 | 25,400 | +0.30(+2.15%) |
Aug 31, 2005 | 14.10 | 14.10 | 13.95 | 13.96 | 32,900 | -0.16(-1.13%) |
Aug 30, 2005 | 14.21 | 14.26 | 14.12 | 14.12 | 10,700 | -0.04(-0.28%) |
Aug 29, 2005 | 14.12 | 14.22 | 14.12 | 14.16 | 7,600 | +0.01(+0.07%) |
Aug 26, 2005 | 14.11 | 14.22 | 14.10 | 14.15 | 8,800 | +0.01(+0.07%) |
Aug 25, 2005 | 14.18 | 14.20 | 14.14 | 14.14 | 6,700 | -0.06(-0.42%) |
Aug 24, 2005 | 14.30 | 14.30 | 14.20 | 14.20 | 9,000 | +0.07(+0.50%) |
Aug 23, 2005 | 14.05 | 14.14 | 14.00 | 14.13 | 9,500 | +0.01(+0.07%) |
Aug 22, 2005 | 14.06 | 14.12 | 14.05 | 14.12 | 13,200 | +0.07(+0.50%) |
Aug 19, 2005 | 14.16 | 14.18 | 14.05 | 14.05 | 9,900 | -0.06(-0.43%) |
Aug 18, 2005 | 14.20 | 14.25 | 14.11 | 14.11 | 10,600 | +0.03(+0.21%) |
Aug 17, 2005 | 14.20 | 14.20 | 14.02 | 14.08 | 33,600 | -0.02(-0.14%) |
Aug 16, 2005 | 13.98 | 14.10 | 13.95 | 14.10 | 18,600 | +0.15(+1.08%) |
Aug 15, 2005 | 14.04 | 14.04 | 13.95 | 13.95 | 14,300 | -0.05(-0.36%) |
Aug 12, 2005 | 13.87 | 14.00 | 13.85 | 14.00 | 18,000 | +0.15(+1.08%) |
Aug 11, 2005 | 13.92 | 13.92 | 13.85 | 13.85 | 9,400 | -0.06(-0.43%) |
Aug 10, 2005 | 13.95 | 13.95 | 13.90 | 13.91 | 11,500 | -0.04(-0.29%) |
Aug 09, 2005 | 13.96 | 13.96 | 13.90 | 13.95 | 13,400 | +0.05(+0.36%) |
Aug 08, 2005 | 13.95 | 13.98 | 13.90 | 13.90 | 3,500 | -0.10(-0.71%) |
Aug 05, 2005 | 14.15 | 14.15 | 14.00 | 14.00 | 11,400 | +0.09(+0.65%) |
Aug 04, 2005 | 14.05 | 14.11 | 13.83 | 13.91 | 30,200 | -0.10(-0.71%) |
Aug 03, 2005 | 14.05 | 14.05 | 13.95 | 14.01 | 13,200 | +0.05(+0.36%) |
Aug 02, 2005 | 14.05 | 14.10 | 13.92 | 13.96 | 13,600 | -0.02(-0.14%) |