Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.34 | 14.44 | 14.21 | 14.24 | 402,047 | -0.08(-0.58%) |
Oct 28, 2005 | 14.08 | 14.49 | 14.07 | 14.32 | 443,286 | +0.32(+2.31%) |
Oct 27, 2005 | 14.36 | 14.47 | 13.94 | 14.00 | 222,663 | -0.45(-3.13%) |
Oct 26, 2005 | 14.44 | 14.75 | 14.27 | 14.45 | 316,111 | -0.06(-0.38%) |
Oct 25, 2005 | 14.75 | 14.89 | 14.25 | 14.51 | 253,062 | -0.32(-2.18%) |
Oct 24, 2005 | 14.59 | 14.91 | 14.57 | 14.83 | 244,907 | +0.28(+1.90%) |
Oct 21, 2005 | 14.42 | 14.92 | 14.38 | 14.56 | 293,736 | +0.14(+0.96%) |
Oct 20, 2005 | 14.76 | 14.85 | 14.23 | 14.42 | 357,788 | -0.41(-2.74%) |
Oct 19, 2005 | 14.16 | 14.90 | 13.91 | 14.82 | 454,446 | +0.59(+4.15%) |
Oct 18, 2005 | 14.40 | 14.66 | 14.15 | 14.23 | 301,609 | -0.19(-1.34%) |
Oct 17, 2005 | 14.54 | 14.67 | 14.15 | 14.43 | 332,143 | -0.24(-1.64%) |
Oct 14, 2005 | 14.60 | 14.79 | 14.46 | 14.67 | 324,261 | +0.19(+1.34%) |
Oct 13, 2005 | 14.40 | 14.91 | 14.33 | 14.47 | 489,521 | +0.00(+0.00%) |
Oct 12, 2005 | 14.61 | 15.15 | 14.19 | 14.47 | 340,927 | -0.19(-1.32%) |
Oct 11, 2005 | 14.94 | 15.12 | 14.63 | 14.67 | 308,987 | -0.23(-1.55%) |
Oct 10, 2005 | 15.02 | 15.17 | 14.66 | 14.90 | 247,800 | -0.11(-0.74%) |
Oct 07, 2005 | 15.01 | 15.31 | 14.89 | 15.01 | 221,864 | +0.06(+0.37%) |
Oct 06, 2005 | 14.87 | 15.20 | 14.63 | 14.95 | 307,106 | +0.09(+0.62%) |
Oct 05, 2005 | 15.50 | 15.50 | 14.84 | 14.86 | 237,819 | -0.69(-4.45%) |
Oct 04, 2005 | 15.59 | 15.90 | 15.50 | 15.55 | 341,090 | +0.03(+0.18%) |
Oct 03, 2005 | 15.54 | 15.83 | 15.40 | 15.52 | 426,701 | +0.01(+0.06%) |
Sep 30, 2005 | 15.69 | 15.84 | 15.40 | 15.51 | 326,625 | -0.11(-0.71%) |
Sep 29, 2005 | 15.23 | 15.80 | 15.23 | 15.63 | 381,338 | +0.32(+2.11%) |
Sep 28, 2005 | 15.13 | 15.55 | 15.02 | 15.30 | 398,980 | +0.10(+0.67%) |
Sep 27, 2005 | 15.17 | 15.29 | 15.03 | 15.20 | 317,719 | -0.05(-0.30%) |
Sep 26, 2005 | 15.29 | 15.48 | 15.00 | 15.25 | 412,386 | +0.01(+0.06%) |
Sep 23, 2005 | 15.24 | 15.35 | 14.97 | 15.24 | 354,031 | -0.06(-0.36%) |
Sep 22, 2005 | 15.29 | 15.38 | 14.81 | 15.29 | 375,744 | +0.05(+0.30%) |
Sep 21, 2005 | 15.35 | 15.59 | 15.23 | 15.25 | 417,201 | -0.18(-1.14%) |
Sep 20, 2005 | 15.67 | 15.77 | 15.14 | 15.42 | 654,762 | -0.17(-1.06%) |
Sep 19, 2005 | 15.65 | 15.72 | 15.39 | 15.59 | 626,183 | +0.02(+0.12%) |
Sep 16, 2005 | 15.69 | 15.70 | 15.20 | 15.57 | 667,424 | -0.06(-0.35%) |
Sep 15, 2005 | 15.62 | 15.68 | 15.47 | 15.63 | 325,009 | +0.02(+0.12%) |
Sep 14, 2005 | 15.67 | 15.72 | 15.46 | 15.61 | 339,990 | +0.08(+0.53%) |
Sep 13, 2005 | 15.96 | 15.96 | 15.49 | 15.52 | 363,842 | -0.38(-2.38%) |
Sep 12, 2005 | 15.91 | 16.27 | 15.65 | 15.90 | 587,221 | +0.13(+0.82%) |
Sep 09, 2005 | 15.67 | 15.77 | 15.59 | 15.77 | 366,069 | +0.17(+1.06%) |
Sep 08, 2005 | 15.61 | 15.73 | 15.49 | 15.61 | 389,344 | -0.06(-0.35%) |
Sep 07, 2005 | 15.68 | 15.73 | 15.53 | 15.66 | 473,117 | +0.03(+0.18%) |
Sep 06, 2005 | 15.08 | 15.68 | 15.08 | 15.63 | 947,154 | +0.60(+3.99%) |
Sep 02, 2005 | 15.49 | 15.99 | 15.00 | 15.03 | 1,352,877 | -0.53(-3.44%) |
Sep 01, 2005 | 14.58 | 15.62 | 14.58 | 15.57 | 758,491 | +1.02(+7.04%) |
Aug 31, 2005 | 14.09 | 14.62 | 14.05 | 14.55 | 333,594 | +0.38(+2.67%) |
Aug 30, 2005 | 14.14 | 14.26 | 13.81 | 14.17 | 248,157 | -0.01(-0.06%) |
Aug 29, 2005 | 13.68 | 14.20 | 13.54 | 14.18 | 240,903 | +0.41(+2.95%) |
Aug 26, 2005 | 14.45 | 14.45 | 13.65 | 13.77 | 398,719 | -0.67(-4.66%) |
Aug 25, 2005 | 14.16 | 14.48 | 14.05 | 14.44 | 335,663 | +0.30(+2.15%) |
Aug 24, 2005 | 14.72 | 14.75 | 13.93 | 14.14 | 511,343 | -0.49(-3.34%) |
Aug 23, 2005 | 14.41 | 14.92 | 14.34 | 14.63 | 717,808 | +0.18(+1.28%) |
Aug 22, 2005 | 14.07 | 14.45 | 13.96 | 14.44 | 307,011 | +0.42(+3.03%) |
Aug 19, 2005 | 13.66 | 14.06 | 13.66 | 14.02 | 310,830 | +0.31(+2.29%) |
Aug 18, 2005 | 13.85 | 13.90 | 13.69 | 13.71 | 150,015 | -0.16(-1.13%) |
Aug 17, 2005 | 13.71 | 13.88 | 13.40 | 13.86 | 304,344 | +0.13(+0.94%) |
Aug 16, 2005 | 13.96 | 13.99 | 13.61 | 13.73 | 207,242 | -0.29(-2.04%) |
Aug 15, 2005 | 13.49 | 14.07 | 13.42 | 14.02 | 303,054 | +0.45(+3.33%) |
Aug 12, 2005 | 13.93 | 14.02 | 13.55 | 13.57 | 182,701 | -0.42(-2.97%) |
Aug 11, 2005 | 13.65 | 14.01 | 13.65 | 13.98 | 264,883 | +0.30(+2.16%) |
Aug 10, 2005 | 13.84 | 13.99 | 13.51 | 13.69 | 311,659 | -0.18(-1.26%) |
Aug 09, 2005 | 13.84 | 14.33 | 13.61 | 13.86 | 269,465 | +0.03(+0.20%) |
Aug 08, 2005 | 13.81 | 13.97 | 13.59 | 13.84 | 282,919 | +0.00(+0.00%) |
Aug 05, 2005 | 13.80 | 13.88 | 13.57 | 13.84 | 328,200 | +0.00(+0.00%) |
Aug 04, 2005 | 14.11 | 14.22 | 13.81 | 13.84 | 186,543 | -0.34(-2.41%) |
Aug 03, 2005 | 14.52 | 14.53 | 14.03 | 14.18 | 475,975 | -0.38(-2.60%) |
Aug 02, 2005 | 14.11 | 14.62 | 14.11 | 14.56 | 344,858 | +0.48(+3.41%) |