Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.99 | 13.05 | 12.98 | 13.01 | 999,767 | +0.11(+0.84%) |
Oct 28, 2005 | 12.76 | 12.90 | 12.70 | 12.90 | 1,071,527 | +0.11(+0.85%) |
Oct 27, 2005 | 13.01 | 13.02 | 12.78 | 12.79 | 846,502 | -0.30(-2.28%) |
Oct 26, 2005 | 13.06 | 13.20 | 13.06 | 13.09 | 897,885 | -0.07(-0.51%) |
Oct 25, 2005 | 13.21 | 13.23 | 13.09 | 13.15 | 2,521,787 | -0.15(-1.15%) |
Oct 24, 2005 | 13.11 | 13.32 | 13.09 | 13.31 | 948,383 | +0.08(+0.63%) |
Oct 21, 2005 | 13.21 | 13.25 | 13.07 | 13.22 | 755,694 | +0.22(+1.72%) |
Oct 20, 2005 | 13.33 | 13.34 | 13.00 | 13.00 | 1,815,704 | -0.44(-3.31%) |
Oct 19, 2005 | 13.42 | 13.45 | 13.11 | 13.45 | 1,190,241 | -0.01(-0.07%) |
Oct 18, 2005 | 13.61 | 13.61 | 13.45 | 13.45 | 458,909 | -0.15(-1.11%) |
Oct 17, 2005 | 13.53 | 13.61 | 13.48 | 13.61 | 910,731 | +0.15(+1.12%) |
Oct 14, 2005 | 13.51 | 13.51 | 13.32 | 13.45 | 710,069 | -0.06(-0.42%) |
Oct 13, 2005 | 13.54 | 13.60 | 13.41 | 13.51 | 1,413,494 | -0.02(-0.15%) |
Oct 12, 2005 | 13.88 | 13.99 | 13.52 | 13.53 | 1,116,266 | -0.44(-3.18%) |
Oct 11, 2005 | 13.92 | 14.00 | 13.92 | 13.98 | 583,382 | +0.09(+0.67%) |
Oct 10, 2005 | 14.01 | 14.01 | 13.87 | 13.88 | 887,254 | +0.00(+0.02%) |
Oct 07, 2005 | 13.77 | 13.91 | 13.77 | 13.88 | 617,047 | +0.32(+2.38%) |
Oct 06, 2005 | 13.88 | 13.88 | 13.56 | 13.56 | 2,364,093 | -0.40(-2.89%) |
Oct 05, 2005 | 14.26 | 14.26 | 13.96 | 13.96 | 1,504,302 | -0.41(-2.83%) |
Oct 04, 2005 | 14.56 | 14.56 | 14.36 | 14.37 | 1,049,822 | -0.21(-1.47%) |
Oct 03, 2005 | 14.56 | 14.60 | 14.54 | 14.58 | 958,571 | +0.08(+0.56%) |
Sep 30, 2005 | 14.53 | 14.57 | 14.48 | 14.50 | 854,032 | -0.07(-0.48%) |
Sep 29, 2005 | 14.47 | 14.62 | 14.43 | 14.57 | 1,930,875 | +0.50(+3.53%) |
Sep 28, 2005 | 14.00 | 14.08 | 13.98 | 14.08 | 458,466 | +0.07(+0.52%) |
Sep 27, 2005 | 14.10 | 14.10 | 13.98 | 14.00 | 761,896 | -0.09(-0.67%) |
Sep 26, 2005 | 14.11 | 14.13 | 14.04 | 14.10 | 982,491 | +0.14(+0.99%) |
Sep 23, 2005 | 13.96 | 14.02 | 13.94 | 13.96 | 651,598 | -0.10(-0.74%) |
Sep 22, 2005 | 14.13 | 14.15 | 14.02 | 14.06 | 982,491 | -0.08(-0.56%) |
Sep 21, 2005 | 14.15 | 14.18 | 14.13 | 14.14 | 1,118,038 | +0.02(+0.18%) |
Sep 20, 2005 | 14.17 | 14.22 | 14.09 | 14.12 | 1,333,318 | +0.17(+1.25%) |
Sep 19, 2005 | 13.96 | 14.02 | 13.94 | 13.94 | 808,850 | -0.02(-0.18%) |
Sep 16, 2005 | 14.05 | 14.05 | 13.94 | 13.97 | 658,685 | -0.03(-0.19%) |
Sep 15, 2005 | 13.97 | 14.03 | 13.96 | 14.00 | 350,383 | +0.07(+0.50%) |
Sep 14, 2005 | 13.95 | 13.99 | 13.91 | 13.93 | 635,651 | +0.00(+0.00%) |
Sep 13, 2005 | 13.97 | 14.00 | 13.92 | 13.93 | 627,678 | -0.18(-1.25%) |
Sep 12, 2005 | 14.20 | 14.21 | 14.09 | 14.10 | 709,183 | +0.01(+0.06%) |
Sep 09, 2005 | 14.04 | 14.09 | 14.01 | 14.09 | 1,076,842 | +0.10(+0.74%) |
Sep 08, 2005 | 14.00 | 14.01 | 13.98 | 13.99 | 669,759 | -0.11(-0.75%) |
Sep 07, 2005 | 14.15 | 14.15 | 14.09 | 14.10 | 940,410 | -0.02(-0.16%) |
Sep 06, 2005 | 14.07 | 14.12 | 14.04 | 14.12 | 712,727 | +0.03(+0.19%) |
Sep 02, 2005 | 14.14 | 14.15 | 14.08 | 14.09 | 604,201 | -0.05(-0.37%) |
Sep 01, 2005 | 14.09 | 14.15 | 14.05 | 14.14 | 623,691 | +0.19(+1.39%) |
Aug 31, 2005 | 13.90 | 13.95 | 13.87 | 13.95 | 653,370 | +0.03(+0.24%) |
Aug 30, 2005 | 14.00 | 14.00 | 13.88 | 13.92 | 1,169,422 | -0.09(-0.61%) |
Aug 29, 2005 | 13.94 | 14.01 | 13.91 | 14.00 | 673,303 | +0.03(+0.19%) |
Aug 26, 2005 | 14.10 | 14.11 | 13.96 | 13.97 | 621,919 | +0.05(+0.34%) |
Aug 25, 2005 | 13.83 | 13.93 | 13.83 | 13.93 | 547,059 | +0.15(+1.07%) |
Aug 24, 2005 | 13.88 | 13.88 | 13.77 | 13.78 | 1,334,647 | -0.22(-1.56%) |
Aug 23, 2005 | 14.27 | 14.27 | 13.97 | 14.00 | 2,543,493 | -0.27(-1.90%) |
Aug 22, 2005 | 14.29 | 14.33 | 14.27 | 14.27 | 1,203,973 | +0.14(+0.99%) |
Aug 19, 2005 | 14.11 | 14.14 | 14.08 | 14.13 | 879,281 | -0.01(-0.10%) |
Aug 18, 2005 | 14.19 | 14.20 | 14.09 | 14.14 | 1,964,983 | -0.39(-2.66%) |
Aug 17, 2005 | 14.52 | 14.63 | 14.50 | 14.53 | 1,040,519 | +0.01(+0.05%) |
Aug 16, 2005 | 14.83 | 14.83 | 14.49 | 14.52 | 1,387,802 | -0.33(-2.23%) |
Aug 15, 2005 | 14.88 | 14.88 | 14.80 | 14.85 | 1,211,946 | +0.19(+1.31%) |
Aug 12, 2005 | 14.74 | 14.74 | 14.62 | 14.66 | 1,219,919 | +0.00(+0.03%) |
Aug 11, 2005 | 14.66 | 14.69 | 14.60 | 14.66 | 1,413,051 | -0.00(-0.03%) |
Aug 10, 2005 | 14.64 | 14.73 | 14.59 | 14.66 | 2,074,395 | +0.37(+2.61%) |
Aug 09, 2005 | 14.30 | 14.32 | 14.25 | 14.29 | 853,589 | -0.02(-0.11%) |
Aug 08, 2005 | 14.28 | 14.33 | 14.27 | 14.31 | 703,425 | +0.21(+1.46%) |
Aug 05, 2005 | 14.15 | 14.15 | 14.06 | 14.10 | 858,462 | +0.03(+0.21%) |
Aug 04, 2005 | 14.22 | 14.22 | 14.06 | 14.07 | 975,847 | -0.16(-1.16%) |
Aug 03, 2005 | 14.29 | 14.30 | 14.15 | 14.24 | 1,506,073 | -0.17(-1.16%) |
Aug 02, 2005 | 14.27 | 14.41 | 14.26 | 14.40 | 2,367,193 | +0.30(+2.11%) |