Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.51 | 16.96 | 16.32 | 16.78 | 30,415 | +0.53(+3.26%) |
Oct 28, 2005 | 16.39 | 16.58 | 16.25 | 16.25 | 17,691 | -0.13(-0.82%) |
Oct 27, 2005 | 16.49 | 16.54 | 16.30 | 16.39 | 24,256 | +0.09(+0.55%) |
Oct 26, 2005 | 16.09 | 16.39 | 16.09 | 16.30 | 13,336 | +0.03(+0.17%) |
Oct 25, 2005 | 15.84 | 16.27 | 15.80 | 16.27 | 39,106 | +0.52(+3.31%) |
Oct 24, 2005 | 15.89 | 15.89 | 15.75 | 15.75 | 12,206 | -0.13(-0.85%) |
Oct 21, 2005 | 15.82 | 15.94 | 15.81 | 15.88 | 14,101 | -0.05(-0.34%) |
Oct 20, 2005 | 15.58 | 16.06 | 15.58 | 15.94 | 12,729 | -0.12(-0.73%) |
Oct 19, 2005 | 15.85 | 16.05 | 15.77 | 16.05 | 6,849 | +0.12(+0.73%) |
Oct 18, 2005 | 15.50 | 16.04 | 15.50 | 15.94 | 16,168 | +0.18(+1.14%) |
Oct 17, 2005 | 15.94 | 15.94 | 15.51 | 15.76 | 26,176 | -0.09(-0.57%) |
Oct 14, 2005 | 15.88 | 15.98 | 15.80 | 15.85 | 4,419 | -0.09(-0.56%) |
Oct 13, 2005 | 16.07 | 16.07 | 15.82 | 15.94 | 3,900 | -0.18(-1.11%) |
Oct 12, 2005 | 15.86 | 16.21 | 15.86 | 16.12 | 9,200 | +0.02(+0.11%) |
Oct 11, 2005 | 16.12 | 16.20 | 16.04 | 16.10 | 7,619 | +0.01(+0.06%) |
Oct 10, 2005 | 15.63 | 16.21 | 15.63 | 16.09 | 18,142 | +0.42(+2.69%) |
Oct 07, 2005 | 16.00 | 16.28 | 15.48 | 15.67 | 32,212 | -0.49(-3.06%) |
Oct 06, 2005 | 16.61 | 16.61 | 16.05 | 16.16 | 22,904 | -0.10(-0.61%) |
Oct 05, 2005 | 16.11 | 16.51 | 16.06 | 16.26 | 28,932 | +0.18(+1.12%) |
Oct 04, 2005 | 15.98 | 16.08 | 15.85 | 16.08 | 9,332 | +0.10(+0.62%) |
Oct 03, 2005 | 15.59 | 16.02 | 15.59 | 15.98 | 17,556 | +0.11(+0.68%) |
Sep 30, 2005 | 16.00 | 16.10 | 15.88 | 15.88 | 7,684 | -0.13(-0.84%) |
Sep 29, 2005 | 15.97 | 16.13 | 15.97 | 16.01 | 14,522 | +0.02(+0.11%) |
Sep 28, 2005 | 16.14 | 16.14 | 15.98 | 15.99 | 7,573 | +0.14(+0.91%) |
Sep 27, 2005 | 15.84 | 15.85 | 15.76 | 15.85 | 14,258 | +0.06(+0.40%) |
Sep 26, 2005 | 15.75 | 16.03 | 15.75 | 15.79 | 29,311 | +0.04(+0.23%) |
Sep 23, 2005 | 15.75 | 16.01 | 15.75 | 15.75 | 21,099 | -0.04(-0.23%) |
Sep 22, 2005 | 15.75 | 16.20 | 15.75 | 15.79 | 29,902 | -0.13(-0.79%) |
Sep 21, 2005 | 16.27 | 16.42 | 15.57 | 15.91 | 38,492 | -0.51(-3.12%) |
Sep 20, 2005 | 16.05 | 16.49 | 16.01 | 16.42 | 41,776 | +0.37(+2.29%) |
Sep 19, 2005 | 15.91 | 16.12 | 15.76 | 16.05 | 24,137 | +0.30(+1.88%) |
Sep 16, 2005 | 15.75 | 15.88 | 15.75 | 15.76 | 15,129 | -0.18(-1.13%) |
Sep 15, 2005 | 15.88 | 15.96 | 15.75 | 15.94 | 20,078 | +0.14(+0.91%) |
Sep 14, 2005 | 15.75 | 15.89 | 15.75 | 15.79 | 16,816 | -0.12(-0.73%) |
Sep 13, 2005 | 15.61 | 15.94 | 15.29 | 15.91 | 24,353 | +0.30(+1.90%) |
Sep 12, 2005 | 15.27 | 15.62 | 15.27 | 15.61 | 30,469 | +0.27(+1.76%) |
Sep 09, 2005 | 15.26 | 15.41 | 15.17 | 15.35 | 40,636 | +0.15(+1.01%) |
Sep 08, 2005 | 15.52 | 15.90 | 14.97 | 15.19 | 77,856 | -0.16(-1.05%) |
Sep 07, 2005 | 14.99 | 15.44 | 14.95 | 15.35 | 38,590 | +0.46(+3.07%) |
Sep 06, 2005 | 14.95 | 14.95 | 14.79 | 14.90 | 6,417 | -0.17(-1.13%) |
Sep 02, 2005 | 14.34 | 15.26 | 14.31 | 15.07 | 29,572 | +0.84(+5.87%) |
Sep 01, 2005 | 14.15 | 14.28 | 13.94 | 14.23 | 47,982 | +0.30(+2.13%) |
Aug 31, 2005 | 14.24 | 14.24 | 13.92 | 13.94 | 15,645 | -0.07(-0.51%) |
Aug 30, 2005 | 14.12 | 14.12 | 13.98 | 14.01 | 10,239 | -0.12(-0.83%) |
Aug 29, 2005 | 14.36 | 14.36 | 14.06 | 14.12 | 5,163 | +0.07(+0.51%) |
Aug 26, 2005 | 14.03 | 14.10 | 14.03 | 14.05 | 5,512 | +0.00(+0.00%) |
Aug 25, 2005 | 14.08 | 14.24 | 14.05 | 14.05 | 26,403 | -0.04(-0.25%) |
Aug 24, 2005 | 14.03 | 14.18 | 14.03 | 14.09 | 11,025 | +0.01(+0.06%) |
Aug 23, 2005 | 14.24 | 14.25 | 14.07 | 14.08 | 13,383 | -0.13(-0.88%) |
Aug 22, 2005 | 14.05 | 14.24 | 14.04 | 14.20 | 4,111 | +0.17(+1.22%) |
Aug 19, 2005 | 14.03 | 14.21 | 14.03 | 14.03 | 7,606 | -0.09(-0.64%) |
Aug 18, 2005 | 14.20 | 14.21 | 14.03 | 14.12 | 12,816 | -0.11(-0.76%) |
Aug 17, 2005 | 14.36 | 14.41 | 13.99 | 14.23 | 4,355 | +0.31(+2.19%) |
Aug 16, 2005 | 14.26 | 14.26 | 13.92 | 13.93 | 11,118 | -0.33(-2.33%) |
Aug 15, 2005 | 13.95 | 14.27 | 13.94 | 14.26 | 10,718 | +0.35(+2.52%) |
Aug 12, 2005 | 13.85 | 13.92 | 13.85 | 13.91 | 1,848 | +0.01(+0.06%) |
Aug 11, 2005 | 13.97 | 14.24 | 13.59 | 13.90 | 8,319 | -0.36(-2.52%) |
Aug 10, 2005 | 14.01 | 14.31 | 13.96 | 14.26 | 10,814 | +0.22(+1.60%) |
Aug 09, 2005 | 13.64 | 14.26 | 13.59 | 14.03 | 8,158 | +0.24(+1.76%) |
Aug 08, 2005 | 14.15 | 14.28 | 13.79 | 13.79 | 5,231 | -0.10(-0.72%) |
Aug 05, 2005 | 13.83 | 13.96 | 13.79 | 13.89 | 3,407 | +0.02(+0.14%) |
Aug 04, 2005 | 13.77 | 14.07 | 13.65 | 13.87 | 14,787 | -0.22(-1.59%) |
Aug 03, 2005 | 14.55 | 14.59 | 13.84 | 14.10 | 46,807 | -0.43(-2.97%) |
Aug 02, 2005 | 15.13 | 15.13 | 14.39 | 14.53 | 34,783 | -0.31(-2.06%) |