Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.20 | 13.44 | 13.20 | 13.20 | 922 | +0.40(+3.12%) |
Oct 28, 2005 | 13.60 | 13.60 | 12.60 | 12.80 | 1,450 | -1.00(-7.25%) |
Oct 27, 2005 | 12.80 | 13.90 | 12.34 | 13.80 | 2,877 | +1.20(+9.52%) |
Oct 26, 2005 | 13.00 | 14.00 | 12.50 | 12.60 | 4,717 | -0.90(-6.67%) |
Oct 25, 2005 | 13.60 | 13.89 | 13.20 | 13.50 | 1,031 | +0.50(+3.85%) |
Oct 24, 2005 | 12.80 | 14.00 | 12.80 | 13.00 | 1,270 | -0.50(-3.70%) |
Oct 21, 2005 | 14.00 | 14.00 | 13.00 | 13.50 | 2,030 | -0.30(-2.17%) |
Oct 20, 2005 | 13.77 | 13.80 | 13.39 | 13.80 | 154 | +0.30(+2.22%) |
Oct 19, 2005 | 13.20 | 14.30 | 13.20 | 13.50 | 4,159 | -0.50(-3.57%) |
Oct 18, 2005 | 13.20 | 14.00 | 13.20 | 14.00 | 1,110 | +0.00(+0.00%) |
Oct 17, 2005 | 14.20 | 14.40 | 13.30 | 14.00 | 1,630 | -0.40(-2.78%) |
Oct 14, 2005 | 14.20 | 14.50 | 14.00 | 14.40 | 852 | +0.80(+5.88%) |
Oct 13, 2005 | 15.00 | 15.00 | 12.90 | 13.60 | 1,169 | +0.40(+3.03%) |
Oct 12, 2005 | 14.00 | 14.80 | 13.00 | 13.20 | 4,944 | -1.28(-8.84%) |
Oct 11, 2005 | 13.10 | 14.61 | 13.10 | 14.48 | 3,274 | +1.18(+8.87%) |
Oct 10, 2005 | 13.70 | 13.80 | 13.10 | 13.30 | 1,066 | -0.50(-3.62%) |
Oct 07, 2005 | 14.00 | 14.00 | 13.80 | 13.80 | 2,280 | -0.30(-2.13%) |
Oct 06, 2005 | 14.40 | 14.40 | 14.10 | 14.10 | 1,509 | -0.30(-2.08%) |
Oct 05, 2005 | 14.40 | 14.50 | 14.11 | 14.40 | 2,342 | +0.40(+2.86%) |
Oct 04, 2005 | 15.20 | 15.20 | 14.00 | 14.00 | 747 | -0.20(-1.41%) |
Oct 03, 2005 | 15.10 | 15.10 | 14.00 | 14.20 | 5,016 | -0.60(-4.05%) |
Sep 30, 2005 | 15.00 | 15.50 | 14.70 | 14.80 | 15,105 | +0.20(+1.37%) |
Sep 29, 2005 | 14.30 | 14.80 | 13.50 | 14.60 | 3,650 | +0.30(+2.10%) |
Sep 28, 2005 | 15.00 | 15.00 | 14.28 | 14.30 | 1,710 | -0.50(-3.38%) |
Sep 27, 2005 | 15.00 | 15.00 | 14.30 | 14.80 | 2,350 | -0.20(-1.33%) |
Sep 26, 2005 | 15.00 | 15.00 | 14.70 | 15.00 | 660 | +0.60(+4.17%) |
Sep 23, 2005 | 14.40 | 15.00 | 14.30 | 14.40 | 1,602 | +0.10(+0.70%) |
Sep 22, 2005 | 14.90 | 15.20 | 14.30 | 14.30 | 1,633 | -0.30(-2.05%) |
Sep 21, 2005 | 14.90 | 15.00 | 14.20 | 14.60 | 1,522 | -0.30(-2.01%) |
Sep 20, 2005 | 14.70 | 14.90 | 14.50 | 14.90 | 2,743 | +0.40(+2.75%) |
Sep 19, 2005 | 15.00 | 15.00 | 14.50 | 14.50 | 3,725 | +0.20(+1.40%) |
Sep 16, 2005 | 14.00 | 14.50 | 13.70 | 14.30 | 2,226 | +0.10(+0.70%) |
Sep 15, 2005 | 14.70 | 14.70 | 14.20 | 14.20 | 1,370 | -0.50(-3.40%) |
Sep 14, 2005 | 14.20 | 14.70 | 14.20 | 14.70 | 910 | +0.50(+3.52%) |
Sep 13, 2005 | 16.00 | 16.00 | 14.10 | 14.20 | 5,686 | -0.90(-5.96%) |
Sep 12, 2005 | 15.00 | 16.00 | 14.60 | 15.10 | 14,379 | +0.90(+6.34%) |
Sep 09, 2005 | 14.40 | 14.40 | 14.00 | 14.20 | 3,038 | -0.60(-4.05%) |
Sep 08, 2005 | 15.00 | 15.00 | 13.80 | 14.80 | 1,942 | -0.19(-1.27%) |
Sep 07, 2005 | 14.90 | 15.00 | 14.90 | 14.99 | 1,289 | +0.49(+3.38%) |
Sep 06, 2005 | 15.70 | 15.70 | 13.00 | 14.50 | 1,750 | +0.00(+0.00%) |
Sep 02, 2005 | 14.30 | 15.00 | 14.10 | 14.50 | 5,173 | +0.10(+0.69%) |
Sep 01, 2005 | 14.30 | 15.00 | 14.30 | 14.40 | 2,372 | -0.40(-2.70%) |
Aug 31, 2005 | 14.20 | 14.80 | 14.20 | 14.80 | 585 | +0.18(+1.23%) |
Aug 30, 2005 | 14.50 | 14.80 | 14.30 | 14.62 | 485 | +0.52(+3.69%) |
Aug 29, 2005 | 15.00 | 15.00 | 13.78 | 14.10 | 3,716 | +0.30(+2.17%) |
Aug 26, 2005 | 13.50 | 14.60 | 13.50 | 13.80 | 1,523 | -0.70(-4.83%) |
Aug 25, 2005 | 15.00 | 15.00 | 14.10 | 14.50 | 3,254 | -0.50(-3.33%) |
Aug 24, 2005 | 13.10 | 15.00 | 13.10 | 15.00 | 1,923 | +0.90(+6.38%) |
Aug 23, 2005 | 14.00 | 14.73 | 13.80 | 14.10 | 260 | +0.10(+0.72%) |
Aug 22, 2005 | 13.60 | 14.20 | 12.80 | 14.00 | 4,658 | -0.10(-0.71%) |
Aug 19, 2005 | 13.70 | 14.10 | 13.70 | 14.10 | 1,929 | +0.40(+2.92%) |
Aug 18, 2005 | 13.00 | 14.00 | 12.80 | 13.70 | 1,010 | -0.30(-2.14%) |
Aug 17, 2005 | 13.80 | 14.48 | 13.40 | 14.00 | 744 | -0.70(-4.76%) |
Aug 16, 2005 | 14.54 | 14.80 | 13.90 | 14.70 | 726 | +0.20(+1.38%) |
Aug 15, 2005 | 15.50 | 15.50 | 13.90 | 14.50 | 1,083 | -0.20(-1.36%) |
Aug 12, 2005 | 14.40 | 15.00 | 14.40 | 14.70 | 2,520 | +0.40(+2.80%) |
Aug 11, 2005 | 14.30 | 14.50 | 14.30 | 14.30 | 1,158 | +0.00(+0.00%) |
Aug 10, 2005 | 15.50 | 15.90 | 14.30 | 14.30 | 2,970 | -0.70(-4.67%) |
Aug 09, 2005 | 14.60 | 15.70 | 14.60 | 15.00 | 4,170 | -0.40(-2.60%) |
Aug 08, 2005 | 14.40 | 15.40 | 14.40 | 15.40 | 1,370 | +0.00(+0.00%) |
Aug 05, 2005 | 15.20 | 15.40 | 14.20 | 15.40 | 5,024 | +0.40(+2.67%) |
Aug 04, 2005 | 15.00 | 15.20 | 15.00 | 15.00 | 3,385 | -0.10(-0.66%) |
Aug 03, 2005 | 15.40 | 15.40 | 14.00 | 15.10 | 5,803 | -0.10(-0.66%) |
Aug 02, 2005 | 14.70 | 15.40 | 14.70 | 15.20 | 4,557 | +0.70(+4.83%) |