Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.87 | 14.09 | 13.82 | 13.85 | 302,778 | +0.10(+0.75%) |
Oct 28, 2005 | 13.92 | 13.97 | 13.46 | 13.75 | 281,461 | +0.06(+0.44%) |
Oct 27, 2005 | 13.86 | 14.01 | 13.61 | 13.69 | 170,891 | -0.25(-1.78%) |
Oct 26, 2005 | 13.82 | 14.09 | 13.79 | 13.93 | 190,100 | +0.01(+0.06%) |
Oct 25, 2005 | 14.03 | 14.17 | 13.66 | 13.92 | 205,678 | -0.21(-1.51%) |
Oct 24, 2005 | 13.83 | 14.16 | 13.83 | 14.14 | 159,646 | +0.35(+2.54%) |
Oct 21, 2005 | 13.84 | 14.10 | 13.75 | 13.79 | 174,990 | -0.04(-0.31%) |
Oct 20, 2005 | 13.99 | 14.13 | 13.58 | 13.83 | 210,012 | -0.29(-2.06%) |
Oct 19, 2005 | 13.89 | 14.12 | 13.52 | 14.12 | 258,972 | +0.25(+1.78%) |
Oct 18, 2005 | 13.83 | 14.00 | 13.63 | 13.87 | 346,233 | +0.12(+0.87%) |
Oct 17, 2005 | 13.54 | 13.75 | 13.37 | 13.75 | 249,250 | +0.25(+1.83%) |
Oct 14, 2005 | 13.41 | 13.57 | 13.24 | 13.51 | 242,340 | +0.10(+0.76%) |
Oct 13, 2005 | 13.19 | 13.49 | 13.15 | 13.40 | 260,377 | +0.16(+1.22%) |
Oct 12, 2005 | 13.11 | 13.34 | 12.94 | 13.24 | 326,790 | +0.15(+1.17%) |
Oct 11, 2005 | 13.78 | 13.78 | 13.07 | 13.09 | 398,355 | -0.69(-5.02%) |
Oct 10, 2005 | 14.04 | 14.04 | 13.69 | 13.78 | 209,426 | -0.26(-1.82%) |
Oct 07, 2005 | 14.04 | 14.14 | 13.92 | 14.04 | 121,697 | +0.03(+0.24%) |
Oct 06, 2005 | 13.98 | 14.19 | 13.79 | 14.00 | 228,167 | +0.03(+0.24%) |
Oct 05, 2005 | 14.37 | 14.39 | 13.97 | 13.97 | 208,958 | -0.48(-3.31%) |
Oct 04, 2005 | 14.60 | 14.60 | 14.39 | 14.45 | 268,108 | -0.15(-1.05%) |
Oct 03, 2005 | 14.54 | 14.64 | 14.46 | 14.60 | 260,377 | +0.01(+0.06%) |
Sep 30, 2005 | 14.53 | 14.64 | 14.45 | 14.59 | 211,066 | +0.06(+0.41%) |
Sep 29, 2005 | 14.22 | 14.53 | 13.99 | 14.53 | 252,178 | +0.36(+2.53%) |
Sep 28, 2005 | 14.68 | 14.68 | 14.16 | 14.17 | 498,618 | -0.50(-3.43%) |
Sep 27, 2005 | 14.33 | 14.89 | 14.30 | 14.68 | 346,350 | +0.35(+2.44%) |
Sep 26, 2005 | 14.83 | 14.87 | 14.27 | 14.33 | 199,587 | -0.42(-2.84%) |
Sep 23, 2005 | 14.54 | 14.83 | 14.09 | 14.74 | 277,361 | +0.21(+1.47%) |
Sep 22, 2005 | 14.57 | 14.66 | 14.39 | 14.53 | 167,611 | -0.04(-0.29%) |
Sep 21, 2005 | 14.38 | 14.71 | 14.16 | 14.57 | 250,304 | +0.09(+0.65%) |
Sep 20, 2005 | 14.65 | 15.00 | 14.48 | 14.48 | 314,960 | -0.06(-0.41%) |
Sep 19, 2005 | 14.82 | 14.85 | 14.51 | 14.54 | 137,626 | -0.28(-1.90%) |
Sep 16, 2005 | 14.70 | 14.98 | 14.70 | 14.82 | 532,468 | +0.19(+1.28%) |
Sep 15, 2005 | 14.76 | 14.91 | 14.52 | 14.63 | 91,360 | -0.08(-0.52%) |
Sep 14, 2005 | 14.92 | 15.03 | 14.62 | 14.71 | 173,233 | -0.16(-1.09%) |
Sep 13, 2005 | 14.91 | 15.08 | 14.72 | 14.87 | 152,267 | -0.17(-1.13%) |
Sep 12, 2005 | 15.02 | 15.15 | 14.89 | 15.04 | 189,046 | -0.05(-0.34%) |
Sep 09, 2005 | 14.83 | 15.09 | 14.77 | 15.09 | 131,770 | +0.35(+2.37%) |
Sep 08, 2005 | 14.89 | 14.90 | 14.61 | 14.74 | 114,083 | -0.30(-1.99%) |
Sep 07, 2005 | 14.86 | 15.07 | 14.78 | 15.04 | 162,106 | +0.08(+0.51%) |
Sep 06, 2005 | 14.67 | 15.15 | 14.62 | 14.97 | 217,040 | +0.44(+3.06%) |
Sep 02, 2005 | 14.95 | 14.95 | 14.49 | 14.52 | 130,481 | -0.31(-2.07%) |
Sep 01, 2005 | 14.60 | 15.01 | 14.55 | 14.83 | 274,667 | +0.23(+1.58%) |
Aug 31, 2005 | 14.51 | 14.60 | 14.39 | 14.60 | 244,565 | +0.07(+0.47%) |
Aug 30, 2005 | 14.51 | 14.60 | 14.16 | 14.53 | 193,028 | +0.03(+0.18%) |
Aug 29, 2005 | 14.56 | 14.52 | 14.28 | 14.51 | 174,873 | -0.04(-0.29%) |
Aug 26, 2005 | 14.59 | 14.62 | 14.26 | 14.55 | 143,834 | -0.03(-0.23%) |
Aug 25, 2005 | 14.38 | 14.75 | 14.38 | 14.58 | 149,925 | +0.20(+1.43%) |
Aug 24, 2005 | 14.58 | 14.71 | 14.34 | 14.38 | 241,168 | -0.19(-1.29%) |
Aug 23, 2005 | 14.77 | 14.81 | 14.49 | 14.57 | 184,712 | -0.24(-1.62%) |
Aug 22, 2005 | 14.66 | 14.84 | 14.58 | 14.80 | 161,872 | +0.17(+1.17%) |
Aug 19, 2005 | 14.61 | 14.80 | 14.54 | 14.63 | 174,288 | +0.03(+0.23%) |
Aug 18, 2005 | 14.51 | 14.76 | 14.39 | 14.60 | 307,815 | +0.00(+0.00%) |
Aug 17, 2005 | 14.47 | 14.79 | 14.32 | 14.60 | 121,345 | +0.13(+0.89%) |
Aug 16, 2005 | 14.69 | 14.69 | 14.43 | 14.47 | 229,924 | -0.26(-1.80%) |
Aug 15, 2005 | 14.71 | 14.77 | 14.42 | 14.74 | 261,549 | +0.06(+0.41%) |
Aug 12, 2005 | 14.73 | 14.80 | 14.33 | 14.68 | 289,777 | -0.14(-0.92%) |
Aug 11, 2005 | 14.86 | 15.06 | 14.71 | 14.81 | 167,143 | -0.07(-0.46%) |
Aug 10, 2005 | 14.94 | 15.27 | 14.68 | 14.88 | 437,477 | +0.10(+0.69%) |
Aug 09, 2005 | 14.97 | 15.04 | 14.77 | 14.78 | 233,789 | -0.18(-1.20%) |
Aug 08, 2005 | 15.10 | 15.32 | 14.87 | 14.96 | 364,037 | -0.14(-0.90%) |
Aug 05, 2005 | 14.94 | 15.16 | 14.73 | 15.09 | 448,487 | +0.27(+1.84%) |
Aug 04, 2005 | 14.96 | 15.03 | 14.56 | 14.82 | 232,032 | -0.22(-1.48%) |
Aug 03, 2005 | 15.01 | 15.13 | 14.74 | 15.04 | 160,349 | +0.04(+0.28%) |
Aug 02, 2005 | 14.83 | 15.08 | 14.79 | 15.00 | 193,497 | +0.20(+1.33%) |