Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.76 | 16.23 | 15.35 | 16.11 | 27,444 | +0.38(+2.40%) |
Oct 28, 2005 | 15.26 | 15.73 | 15.11 | 15.73 | 27,194 | +0.74(+4.95%) |
Oct 27, 2005 | 15.04 | 15.33 | 14.98 | 14.98 | 22,490 | -0.16(-1.08%) |
Oct 26, 2005 | 15.07 | 15.73 | 15.07 | 15.15 | 21,869 | -0.05(-0.33%) |
Oct 25, 2005 | 15.55 | 15.57 | 15.08 | 15.20 | 14,332 | -0.50(-3.18%) |
Oct 24, 2005 | 15.35 | 15.70 | 15.21 | 15.70 | 111,647 | +0.38(+2.47%) |
Oct 21, 2005 | 15.18 | 15.44 | 15.18 | 15.32 | 16,525 | +0.09(+0.61%) |
Oct 20, 2005 | 15.19 | 15.38 | 15.09 | 15.23 | 29,547 | -0.11(-0.74%) |
Oct 19, 2005 | 15.27 | 15.38 | 15.20 | 15.34 | 84,181 | +0.04(+0.23%) |
Oct 18, 2005 | 15.21 | 15.33 | 15.21 | 15.31 | 21,600 | -0.01(-0.09%) |
Oct 17, 2005 | 15.21 | 15.33 | 15.20 | 15.32 | 20,242 | -0.01(-0.09%) |
Oct 14, 2005 | 15.52 | 15.52 | 15.21 | 15.33 | 4,450 | -0.06(-0.37%) |
Oct 13, 2005 | 15.24 | 15.39 | 15.20 | 15.39 | 20,603 | +0.25(+1.65%) |
Oct 12, 2005 | 15.07 | 15.34 | 15.07 | 15.14 | 28,028 | -0.07(-0.47%) |
Oct 11, 2005 | 15.29 | 15.34 | 15.20 | 15.21 | 17,189 | -0.04(-0.28%) |
Oct 10, 2005 | 15.20 | 15.34 | 15.20 | 15.26 | 11,994 | -0.01(-0.05%) |
Oct 07, 2005 | 15.47 | 15.47 | 15.21 | 15.26 | 9,162 | -0.04(-0.23%) |
Oct 06, 2005 | 15.00 | 15.45 | 15.00 | 15.30 | 22,080 | +0.22(+1.47%) |
Oct 05, 2005 | 15.18 | 15.28 | 15.08 | 15.08 | 19,513 | -0.23(-1.49%) |
Oct 04, 2005 | 15.37 | 15.56 | 15.17 | 15.31 | 32,605 | +0.00(+0.00%) |
Oct 03, 2005 | 15.43 | 15.45 | 15.16 | 15.31 | 23,832 | -0.05(-0.33%) |
Sep 30, 2005 | 15.72 | 15.72 | 15.28 | 15.36 | 37,299 | -0.32(-2.05%) |
Sep 29, 2005 | 15.46 | 15.86 | 15.16 | 15.68 | 45,930 | +0.34(+2.19%) |
Sep 28, 2005 | 15.64 | 15.65 | 15.13 | 15.34 | 19,781 | -0.16(-1.01%) |
Sep 27, 2005 | 15.41 | 15.56 | 15.20 | 15.50 | 20,870 | +0.09(+0.56%) |
Sep 26, 2005 | 15.08 | 15.41 | 15.08 | 15.41 | 22,432 | +0.28(+1.84%) |
Sep 23, 2005 | 15.13 | 15.21 | 14.99 | 15.13 | 29,567 | +0.04(+0.24%) |
Sep 22, 2005 | 15.10 | 15.37 | 15.10 | 15.10 | 28,573 | -0.13(-0.84%) |
Sep 21, 2005 | 15.93 | 15.93 | 15.23 | 15.23 | 45,884 | -0.64(-4.05%) |
Sep 20, 2005 | 16.59 | 16.85 | 15.78 | 15.87 | 38,607 | -0.56(-3.39%) |
Sep 19, 2005 | 16.62 | 16.92 | 16.30 | 16.43 | 81,289 | -0.57(-3.36%) |
Sep 16, 2005 | 15.09 | 17.10 | 15.09 | 17.00 | 159,852 | +2.13(+14.30%) |
Sep 15, 2005 | 15.39 | 15.78 | 14.81 | 14.87 | 108,530 | -0.41(-2.66%) |
Sep 14, 2005 | 16.03 | 16.28 | 15.24 | 15.28 | 87,869 | -0.72(-4.50%) |
Sep 13, 2005 | 16.48 | 16.48 | 15.71 | 16.00 | 67,518 | -0.59(-3.57%) |
Sep 12, 2005 | 17.19 | 17.23 | 16.25 | 16.59 | 66,905 | -0.43(-2.52%) |
Sep 09, 2005 | 17.17 | 17.45 | 16.55 | 17.02 | 96,348 | -0.34(-1.93%) |
Sep 08, 2005 | 17.70 | 17.74 | 17.23 | 17.35 | 38,308 | -0.34(-1.94%) |
Sep 07, 2005 | 17.30 | 17.71 | 17.25 | 17.70 | 52,470 | +0.26(+1.51%) |
Sep 06, 2005 | 17.03 | 17.48 | 17.03 | 17.43 | 46,482 | +0.52(+3.08%) |
Sep 02, 2005 | 16.54 | 16.98 | 16.53 | 16.91 | 21,902 | +0.11(+0.68%) |
Sep 01, 2005 | 16.41 | 17.03 | 16.40 | 16.80 | 27,039 | +0.39(+2.35%) |
Aug 31, 2005 | 15.69 | 16.41 | 15.67 | 16.41 | 19,943 | +0.64(+4.07%) |
Aug 30, 2005 | 16.00 | 16.00 | 15.69 | 15.77 | 9,920 | -0.32(-2.00%) |
Aug 29, 2005 | 15.56 | 16.14 | 15.53 | 16.09 | 13,394 | +0.45(+2.87%) |
Aug 26, 2005 | 15.88 | 16.23 | 15.56 | 15.64 | 46,688 | -0.35(-2.19%) |
Aug 25, 2005 | 16.06 | 16.32 | 15.77 | 15.99 | 25,906 | -0.09(-0.58%) |
Aug 24, 2005 | 15.70 | 16.29 | 15.55 | 16.08 | 56,899 | +0.41(+2.59%) |
Aug 23, 2005 | 16.43 | 16.49 | 15.67 | 15.68 | 29,191 | -0.69(-4.23%) |
Aug 22, 2005 | 16.11 | 16.47 | 16.08 | 16.37 | 22,422 | +0.31(+1.96%) |
Aug 19, 2005 | 15.33 | 16.53 | 15.33 | 16.05 | 37,966 | +0.64(+4.17%) |
Aug 18, 2005 | 15.08 | 15.53 | 14.92 | 15.41 | 19,866 | +0.37(+2.47%) |
Aug 17, 2005 | 15.23 | 15.23 | 14.83 | 15.04 | 6,767 | -0.19(-1.26%) |
Aug 16, 2005 | 15.37 | 15.51 | 15.09 | 15.23 | 17,248 | -0.29(-1.84%) |
Aug 15, 2005 | 15.34 | 15.52 | 14.81 | 15.52 | 23,845 | +0.39(+2.55%) |
Aug 12, 2005 | 15.43 | 15.47 | 14.82 | 15.13 | 25,548 | -0.40(-2.57%) |
Aug 11, 2005 | 15.30 | 15.57 | 15.22 | 15.53 | 9,526 | +0.32(+2.11%) |
Aug 10, 2005 | 15.86 | 15.86 | 15.21 | 15.21 | 11,441 | -0.37(-2.38%) |
Aug 09, 2005 | 15.70 | 16.05 | 15.57 | 15.58 | 5,553 | +0.03(+0.18%) |
Aug 08, 2005 | 15.73 | 15.83 | 15.49 | 15.56 | 17,383 | +0.10(+0.65%) |
Aug 05, 2005 | 16.41 | 16.41 | 15.36 | 15.46 | 19,052 | -0.73(-4.54%) |
Aug 04, 2005 | 17.18 | 17.35 | 16.04 | 16.19 | 8,534 | -1.12(-6.47%) |
Aug 03, 2005 | 17.58 | 17.60 | 17.28 | 17.31 | 9,036 | -0.52(-2.92%) |
Aug 02, 2005 | 17.31 | 17.83 | 17.30 | 17.83 | 24,915 | +0.45(+2.59%) |