Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.60 | 15.16 | 14.57 | 15.16 | 147,259 | +0.64(+4.43%) |
Oct 28, 2005 | 14.52 | 14.72 | 14.31 | 14.52 | 185,074 | +0.10(+0.69%) |
Oct 27, 2005 | 14.99 | 15.06 | 14.11 | 14.42 | 347,969 | -0.58(-3.89%) |
Oct 26, 2005 | 15.19 | 15.26 | 14.99 | 15.01 | 93,446 | -0.16(-1.09%) |
Oct 25, 2005 | 15.13 | 15.24 | 15.13 | 15.17 | 58,540 | +0.03(+0.18%) |
Oct 24, 2005 | 15.25 | 15.33 | 15.13 | 15.14 | 124,898 | -0.22(-1.43%) |
Oct 21, 2005 | 15.39 | 15.39 | 15.13 | 15.36 | 78,356 | +0.01(+0.04%) |
Oct 20, 2005 | 15.35 | 15.42 | 14.98 | 15.36 | 163,803 | -0.21(-1.34%) |
Oct 19, 2005 | 15.26 | 15.57 | 15.15 | 15.57 | 90,719 | +0.22(+1.43%) |
Oct 18, 2005 | 15.29 | 15.39 | 15.24 | 15.35 | 63,448 | +0.06(+0.40%) |
Oct 17, 2005 | 15.24 | 15.29 | 15.13 | 15.29 | 104,899 | -0.06(-0.39%) |
Oct 14, 2005 | 15.07 | 15.38 | 15.07 | 15.35 | 94,718 | +0.36(+2.42%) |
Oct 13, 2005 | 15.02 | 15.23 | 14.93 | 14.98 | 129,443 | -0.10(-0.66%) |
Oct 12, 2005 | 15.26 | 15.31 | 15.04 | 15.08 | 131,988 | -0.25(-1.62%) |
Oct 11, 2005 | 15.07 | 15.46 | 15.07 | 15.33 | 181,074 | +0.17(+1.09%) |
Oct 10, 2005 | 16.67 | 15.58 | 15.02 | 15.16 | 311,063 | -0.43(-2.75%) |
Oct 07, 2005 | 15.73 | 15.81 | 15.57 | 15.59 | 109,444 | -0.13(-0.80%) |
Oct 06, 2005 | 15.70 | 15.95 | 15.70 | 15.72 | 97,809 | +0.02(+0.11%) |
Oct 05, 2005 | 15.96 | 16.03 | 15.69 | 15.70 | 139,987 | -0.31(-1.92%) |
Oct 04, 2005 | 16.09 | 16.09 | 16.01 | 16.01 | 114,535 | -0.07(-0.44%) |
Oct 03, 2005 | 16.14 | 16.14 | 15.95 | 16.08 | 122,534 | -0.41(-2.50%) |
Sep 30, 2005 | 16.42 | 16.55 | 16.29 | 16.50 | 106,354 | +0.13(+0.77%) |
Sep 29, 2005 | 16.23 | 16.39 | 15.96 | 16.37 | 167,439 | -0.05(-0.30%) |
Sep 28, 2005 | 16.39 | 16.48 | 16.30 | 16.42 | 121,080 | +0.03(+0.17%) |
Sep 27, 2005 | 16.25 | 16.41 | 16.06 | 16.39 | 92,173 | +0.20(+1.26%) |
Sep 26, 2005 | 15.90 | 16.28 | 15.84 | 16.19 | 85,810 | +0.29(+1.80%) |
Sep 23, 2005 | 15.90 | 15.94 | 15.62 | 15.90 | 125,988 | +0.15(+0.98%) |
Sep 22, 2005 | 15.83 | 16.00 | 15.59 | 15.75 | 183,801 | -0.17(-1.04%) |
Sep 21, 2005 | 15.87 | 16.00 | 15.81 | 15.91 | 151,259 | +0.01(+0.03%) |
Sep 20, 2005 | 16.09 | 16.17 | 15.86 | 15.91 | 150,168 | -0.26(-1.63%) |
Sep 19, 2005 | 16.11 | 16.35 | 16.09 | 16.17 | 123,079 | +0.00(+0.00%) |
Sep 16, 2005 | 16.12 | 16.22 | 16.06 | 16.17 | 120,898 | +0.07(+0.44%) |
Sep 15, 2005 | 16.06 | 16.31 | 16.05 | 16.10 | 103,808 | +0.02(+0.10%) |
Sep 14, 2005 | 16.47 | 16.50 | 15.84 | 16.08 | 269,794 | -0.28(-1.68%) |
Sep 13, 2005 | 16.61 | 16.64 | 16.23 | 16.36 | 217,071 | -0.29(-1.75%) |
Sep 12, 2005 | 17.08 | 17.17 | 16.61 | 16.65 | 182,347 | -0.52(-3.01%) |
Sep 09, 2005 | 17.02 | 17.18 | 16.94 | 17.17 | 137,442 | +0.13(+0.77%) |
Sep 08, 2005 | 17.02 | 17.27 | 16.95 | 17.04 | 123,988 | -0.12(-0.71%) |
Sep 07, 2005 | 17.02 | 17.22 | 16.91 | 17.16 | 150,168 | +0.08(+0.45%) |
Sep 06, 2005 | 17.19 | 17.20 | 16.98 | 17.08 | 146,168 | -0.15(-0.86%) |
Sep 02, 2005 | 17.05 | 17.27 | 16.93 | 17.23 | 81,083 | +0.18(+1.06%) |
Sep 01, 2005 | 17.05 | 17.17 | 16.97 | 17.05 | 87,446 | +0.06(+0.36%) |
Aug 31, 2005 | 16.65 | 16.99 | 16.65 | 16.99 | 82,719 | +0.20(+1.18%) |
Aug 30, 2005 | 16.80 | 16.95 | 16.65 | 16.79 | 152,713 | -0.02(-0.13%) |
Aug 29, 2005 | 16.73 | 16.83 | 16.63 | 16.81 | 118,898 | -0.03(-0.16%) |
Aug 26, 2005 | 17.00 | 17.02 | 16.83 | 16.84 | 65,812 | -0.21(-1.23%) |
Aug 25, 2005 | 17.06 | 17.16 | 17.02 | 17.05 | 102,536 | +0.02(+0.13%) |
Aug 24, 2005 | 17.00 | 17.16 | 17.00 | 17.02 | 94,355 | +0.00(+0.00%) |
Aug 23, 2005 | 17.08 | 17.17 | 17.02 | 17.02 | 59,994 | -0.06(-0.35%) |
Aug 22, 2005 | 17.12 | 17.18 | 17.05 | 17.08 | 74,357 | -0.08(-0.45%) |
Aug 19, 2005 | 17.27 | 17.30 | 17.11 | 17.16 | 64,903 | -0.02(-0.13%) |
Aug 18, 2005 | 16.94 | 17.22 | 16.91 | 17.18 | 90,901 | +0.16(+0.94%) |
Aug 17, 2005 | 17.13 | 17.18 | 16.91 | 17.02 | 93,809 | -0.05(-0.32%) |
Aug 16, 2005 | 17.55 | 17.55 | 17.00 | 17.08 | 116,716 | -0.09(-0.54%) |
Aug 15, 2005 | 17.23 | 17.23 | 16.97 | 17.17 | 316,153 | +0.02(+0.13%) |
Aug 12, 2005 | 17.04 | 17.15 | 17.00 | 17.15 | 160,894 | +0.15(+0.91%) |
Aug 11, 2005 | 16.53 | 17.00 | 16.51 | 17.00 | 133,624 | +0.41(+2.49%) |
Aug 10, 2005 | 17.05 | 17.06 | 16.39 | 16.58 | 340,515 | -0.42(-2.49%) |
Aug 09, 2005 | 17.32 | 17.32 | 16.91 | 17.01 | 106,899 | -0.31(-1.78%) |
Aug 08, 2005 | 17.39 | 17.56 | 16.95 | 17.32 | 161,985 | -0.21(-1.22%) |
Aug 05, 2005 | 17.77 | 17.77 | 17.52 | 17.53 | 104,717 | -0.35(-1.94%) |
Aug 04, 2005 | 17.86 | 17.88 | 17.66 | 17.88 | 115,989 | -0.02(-0.09%) |
Aug 03, 2005 | 17.77 | 17.93 | 17.60 | 17.89 | 93,264 | +0.04(+0.25%) |
Aug 02, 2005 | 17.88 | 17.88 | 16.80 | 17.85 | 403,055 | -0.31(-1.70%) |