Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.32 | 14.43 | 14.20 | 14.22 | 402,569 | -0.08(-0.58%) |
Oct 28, 2005 | 14.07 | 14.47 | 14.05 | 14.31 | 443,862 | +0.32(+2.31%) |
Oct 27, 2005 | 14.34 | 14.45 | 13.92 | 13.98 | 222,952 | -0.45(-3.13%) |
Oct 26, 2005 | 14.43 | 14.73 | 14.25 | 14.43 | 316,521 | -0.06(-0.38%) |
Oct 25, 2005 | 14.73 | 14.87 | 14.23 | 14.49 | 253,390 | -0.32(-2.18%) |
Oct 24, 2005 | 14.57 | 14.89 | 14.55 | 14.81 | 245,225 | +0.28(+1.90%) |
Oct 21, 2005 | 14.40 | 14.90 | 14.36 | 14.54 | 294,117 | +0.14(+0.96%) |
Oct 20, 2005 | 14.74 | 14.83 | 14.21 | 14.40 | 358,252 | -0.41(-2.74%) |
Oct 19, 2005 | 14.14 | 14.88 | 13.89 | 14.80 | 455,036 | +0.59(+4.15%) |
Oct 18, 2005 | 14.38 | 14.64 | 14.13 | 14.21 | 302,001 | -0.19(-1.34%) |
Oct 17, 2005 | 14.52 | 14.65 | 14.13 | 14.41 | 332,574 | -0.24(-1.64%) |
Oct 14, 2005 | 14.58 | 14.78 | 14.44 | 14.65 | 324,682 | +0.19(+1.34%) |
Oct 13, 2005 | 14.38 | 14.89 | 14.32 | 14.45 | 490,157 | +0.00(+0.00%) |
Oct 12, 2005 | 14.59 | 15.13 | 14.17 | 14.45 | 341,370 | -0.19(-1.32%) |
Oct 11, 2005 | 14.92 | 15.10 | 14.61 | 14.65 | 309,388 | -0.23(-1.55%) |
Oct 10, 2005 | 15.00 | 15.15 | 14.64 | 14.88 | 248,122 | -0.11(-0.74%) |
Oct 07, 2005 | 14.99 | 15.29 | 14.87 | 14.99 | 222,152 | +0.06(+0.37%) |
Oct 06, 2005 | 14.85 | 15.18 | 14.61 | 14.93 | 307,505 | +0.09(+0.62%) |
Oct 05, 2005 | 15.48 | 15.48 | 14.82 | 14.84 | 238,127 | -0.69(-4.45%) |
Oct 04, 2005 | 15.57 | 15.88 | 15.48 | 15.53 | 341,533 | +0.03(+0.18%) |
Oct 03, 2005 | 15.52 | 15.81 | 15.38 | 15.50 | 427,255 | +0.01(+0.06%) |
Sep 30, 2005 | 15.67 | 15.82 | 15.38 | 15.49 | 327,049 | -0.11(-0.71%) |
Sep 29, 2005 | 15.21 | 15.78 | 15.21 | 15.60 | 381,833 | +0.32(+2.11%) |
Sep 28, 2005 | 15.11 | 15.53 | 15.00 | 15.28 | 399,498 | +0.10(+0.67%) |
Sep 27, 2005 | 15.15 | 15.27 | 15.02 | 15.18 | 318,131 | -0.05(-0.30%) |
Sep 26, 2005 | 15.27 | 15.46 | 14.98 | 15.23 | 412,921 | +0.01(+0.06%) |
Sep 23, 2005 | 15.22 | 15.33 | 14.95 | 15.22 | 354,491 | -0.06(-0.36%) |
Sep 22, 2005 | 15.27 | 15.36 | 14.79 | 15.27 | 376,231 | +0.05(+0.30%) |
Sep 21, 2005 | 15.33 | 15.57 | 15.21 | 15.23 | 417,742 | -0.18(-1.14%) |
Sep 20, 2005 | 15.65 | 15.75 | 15.12 | 15.40 | 655,612 | -0.17(-1.07%) |
Sep 19, 2005 | 15.63 | 15.70 | 15.37 | 15.57 | 626,996 | +0.02(+0.12%) |
Sep 16, 2005 | 15.67 | 15.68 | 15.18 | 15.55 | 668,291 | -0.06(-0.35%) |
Sep 15, 2005 | 15.60 | 15.66 | 15.45 | 15.60 | 325,431 | +0.02(+0.12%) |
Sep 14, 2005 | 15.65 | 15.70 | 15.44 | 15.59 | 340,432 | +0.08(+0.53%) |
Sep 13, 2005 | 15.94 | 15.94 | 15.47 | 15.50 | 364,314 | -0.38(-2.38%) |
Sep 12, 2005 | 15.89 | 16.25 | 15.63 | 15.88 | 587,983 | +0.13(+0.82%) |
Sep 09, 2005 | 15.65 | 15.75 | 15.57 | 15.75 | 366,544 | +0.17(+1.06%) |
Sep 08, 2005 | 15.59 | 15.71 | 15.47 | 15.59 | 389,850 | -0.06(-0.35%) |
Sep 07, 2005 | 15.66 | 15.71 | 15.51 | 15.64 | 473,731 | +0.03(+0.18%) |
Sep 06, 2005 | 15.06 | 15.66 | 15.06 | 15.61 | 948,383 | +0.60(+3.99%) |
Sep 02, 2005 | 15.47 | 15.97 | 14.98 | 15.02 | 1,354,633 | -0.53(-3.44%) |
Sep 01, 2005 | 14.56 | 15.60 | 14.56 | 15.55 | 759,476 | +1.02(+7.04%) |
Aug 31, 2005 | 14.08 | 14.60 | 14.03 | 14.53 | 334,027 | +0.38(+2.67%) |
Aug 30, 2005 | 14.12 | 14.24 | 13.79 | 14.15 | 248,479 | -0.01(-0.06%) |
Aug 29, 2005 | 13.66 | 14.19 | 13.52 | 14.16 | 241,216 | +0.41(+2.95%) |
Aug 26, 2005 | 14.43 | 14.43 | 13.63 | 13.75 | 399,237 | -0.67(-4.66%) |
Aug 25, 2005 | 14.14 | 14.46 | 14.03 | 14.43 | 336,099 | +0.30(+2.15%) |
Aug 24, 2005 | 14.70 | 14.73 | 13.91 | 14.12 | 512,007 | -0.49(-3.34%) |
Aug 23, 2005 | 14.39 | 14.90 | 14.32 | 14.61 | 718,740 | +0.18(+1.28%) |
Aug 22, 2005 | 14.05 | 14.43 | 13.94 | 14.43 | 307,410 | +0.42(+3.03%) |
Aug 19, 2005 | 13.64 | 14.04 | 13.64 | 14.00 | 311,233 | +0.31(+2.29%) |
Aug 18, 2005 | 13.84 | 13.88 | 13.67 | 13.69 | 150,210 | -0.16(-1.13%) |
Aug 17, 2005 | 13.69 | 13.86 | 13.38 | 13.85 | 304,740 | +0.13(+0.94%) |
Aug 16, 2005 | 13.95 | 13.97 | 13.60 | 13.72 | 207,511 | -0.29(-2.04%) |
Aug 15, 2005 | 13.48 | 14.05 | 13.40 | 14.00 | 303,448 | +0.45(+3.33%) |
Aug 12, 2005 | 13.91 | 14.00 | 13.53 | 13.55 | 182,938 | -0.41(-2.97%) |
Aug 11, 2005 | 13.63 | 13.99 | 13.63 | 13.97 | 265,227 | +0.29(+2.16%) |
Aug 10, 2005 | 13.82 | 13.97 | 13.50 | 13.67 | 312,064 | -0.18(-1.26%) |
Aug 09, 2005 | 13.82 | 14.32 | 13.59 | 13.85 | 269,815 | +0.03(+0.20%) |
Aug 08, 2005 | 13.79 | 13.96 | 13.57 | 13.82 | 283,287 | +0.00(+0.00%) |
Aug 05, 2005 | 13.78 | 13.86 | 13.55 | 13.82 | 328,626 | +0.00(+0.00%) |
Aug 04, 2005 | 14.09 | 14.20 | 13.79 | 13.82 | 186,786 | -0.34(-2.41%) |
Aug 03, 2005 | 14.50 | 14.51 | 14.01 | 14.16 | 476,593 | -0.38(-2.60%) |
Aug 02, 2005 | 14.09 | 14.60 | 14.09 | 14.54 | 345,306 | +0.48(+3.41%) |