Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.60 | 14.80 | 14.55 | 14.65 | 22,138 | +0.05(+0.34%) |
Oct 28, 2005 | 14.60 | 14.60 | 14.45 | 14.60 | 18,937 | +0.05(+0.34%) |
Oct 27, 2005 | 14.55 | 14.65 | 14.45 | 14.55 | 12,344 | -0.09(-0.61%) |
Oct 26, 2005 | 14.64 | 14.70 | 14.50 | 14.64 | 15,446 | -0.26(-1.74%) |
Oct 25, 2005 | 14.90 | 14.90 | 14.60 | 14.90 | 12,626 | -0.15(-1.00%) |
Oct 24, 2005 | 15.05 | 15.20 | 14.80 | 15.05 | 16,277 | +0.25(+1.69%) |
Oct 21, 2005 | 14.80 | 15.05 | 14.80 | 14.80 | 10,120 | -0.03(-0.20%) |
Oct 20, 2005 | 14.83 | 15.08 | 14.80 | 14.83 | 24,235 | -0.22(-1.46%) |
Oct 19, 2005 | 15.05 | 15.05 | 14.65 | 15.05 | 56,771 | +0.05(+0.33%) |
Oct 18, 2005 | 15.00 | 15.05 | 14.80 | 15.00 | 19,181 | -0.05(-0.33%) |
Oct 17, 2005 | 15.05 | 15.20 | 14.85 | 15.05 | 11,563 | -0.25(-1.63%) |
Oct 14, 2005 | 15.30 | 15.30 | 15.05 | 15.30 | 12,288 | +0.10(+0.66%) |
Oct 13, 2005 | 15.30 | 15.20 | 15.00 | 15.20 | 7,073 | -0.10(-0.65%) |
Oct 12, 2005 | 15.30 | 15.50 | 15.25 | 15.30 | 39,684 | -0.25(-1.61%) |
Oct 11, 2005 | 15.55 | 15.60 | 15.35 | 15.55 | 11,429 | +0.25(+1.63%) |
Oct 10, 2005 | 15.40 | 15.60 | 15.30 | 15.30 | 10,341 | -0.10(-0.65%) |
Oct 07, 2005 | 15.40 | 15.55 | 15.30 | 15.40 | 32,242 | -0.25(-1.60%) |
Oct 06, 2005 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.05(+0.32%) |
Oct 05, 2005 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.10(+0.65%) |
Oct 04, 2005 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 15.50 | 15.25 | 15.50 | 11,360 | -0.10(-0.64%) | |
Sep 30, 2005 | 15.70 | 15.50 | 15.60 | 17,806 | -0.10(-0.64%) | |
Sep 29, 2005 | 15.70 | 15.40 | 15.70 | 13,969 | +0.05(+0.32%) | |
Sep 28, 2005 | 15.65 | 15.65 | 15.45 | 15.65 | 16,227 | +0.00(+0.00%) |
Sep 27, 2005 | 15.65 | 15.68 | 15.40 | 15.65 | 13,366 | -0.15(-0.95%) |
Sep 26, 2005 | 15.80 | 15.80 | 15.65 | 15.80 | 10,885 | +0.40(+2.60%) |
Sep 23, 2005 | 15.40 | 15.55 | 15.35 | 15.40 | 8,074 | -0.10(-0.65%) |
Sep 22, 2005 | 15.50 | 15.60 | 15.30 | 15.50 | 7,349 | -0.40(-2.52%) |
Sep 21, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 15.90 | 16.15 | 15.80 | 15.90 | 26,957 | -0.20(-1.24%) |
Sep 19, 2005 | 16.10 | 16.33 | 16.10 | 16.10 | 51,281 | -0.20(-1.23%) |
Sep 16, 2005 | 16.30 | 16.45 | 16.30 | 16.30 | 21,107 | +0.05(+0.31%) |
Sep 15, 2005 | 16.25 | 16.30 | 16.10 | 16.25 | 9,732 | +0.03(+0.18%) |
Sep 14, 2005 | 16.22 | 16.35 | 16.15 | 16.22 | 16,964 | -0.08(-0.49%) |
Sep 13, 2005 | 16.30 | 16.35 | 16.05 | 16.30 | 19,395 | +0.05(+0.31%) |
Sep 12, 2005 | 16.25 | 16.25 | 16.10 | 16.25 | 22,586 | -0.15(-0.91%) |
Sep 09, 2005 | 16.40 | 16.40 | 16.20 | 16.40 | 5,383 | +0.25(+1.55%) |
Sep 08, 2005 | 16.15 | 16.30 | 16.15 | 16.15 | 10,654 | -0.25(-1.52%) |
Sep 07, 2005 | 16.40 | 16.40 | 16.26 | 16.40 | 10,528 | +0.05(+0.31%) |
Sep 06, 2005 | 16.35 | 16.35 | 16.10 | 16.35 | 49,268 | +0.30(+1.87%) |
Sep 02, 2005 | 16.05 | 16.05 | 15.85 | 16.05 | 14,771 | -0.50(-3.02%) |
Sep 01, 2005 | 16.55 | 16.55 | 16.25 | 16.55 | 75,223 | +0.45(+2.80%) |
Aug 31, 2005 | 16.10 | 16.10 | 15.90 | 16.10 | 22,350 | +0.35(+2.22%) |
Aug 30, 2005 | 15.75 | 15.80 | 15.60 | 15.75 | 22,583 | +0.10(+0.64%) |
Aug 29, 2005 | 15.65 | 15.70 | 15.55 | 15.65 | 14,182 | +0.05(+0.32%) |
Aug 26, 2005 | 15.60 | 15.80 | 15.60 | 15.60 | 11,996 | -0.25(-1.58%) |
Aug 25, 2005 | 15.85 | 15.85 | 15.65 | 15.85 | 16,977 | -0.05(-0.31%) |
Aug 24, 2005 | 15.90 | 15.95 | 15.74 | 15.90 | 14,958 | +0.00(+0.00%) |
Aug 23, 2005 | 15.90 | 15.97 | 15.75 | 15.90 | 10,291 | -0.05(-0.31%) |
Aug 22, 2005 | 15.95 | 16.00 | 15.80 | 15.95 | 5,816 | +0.10(+0.63%) |
Aug 19, 2005 | 15.85 | 16.00 | 15.77 | 15.85 | 21,356 | +0.10(+0.63%) |
Aug 18, 2005 | 15.75 | 15.77 | 15.68 | 15.75 | 11,853 | +0.07(+0.48%) |
Aug 17, 2005 | 15.68 | 15.75 | 15.60 | 15.68 | 8,658 | +0.08(+0.48%) |
Aug 16, 2005 | 15.60 | 15.70 | 15.50 | 15.60 | 6,970 | -0.25(-1.58%) |
Aug 15, 2005 | 15.85 | 15.85 | 15.65 | 15.85 | 13,347 | -0.30(-1.86%) |
Aug 12, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |