Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.17 | 16.75 | 16.09 | 16.68 | 19,183 | +0.43(+2.65%) |
Oct 28, 2005 | 15.85 | 16.26 | 15.78 | 16.25 | 9,821 | +0.33(+2.06%) |
Oct 27, 2005 | 16.10 | 16.10 | 15.78 | 15.92 | 7,660 | -0.34(-2.12%) |
Oct 26, 2005 | 16.05 | 16.33 | 16.05 | 16.27 | 9,269 | +0.22(+1.40%) |
Oct 25, 2005 | 16.22 | 16.24 | 15.78 | 16.04 | 8,697 | -0.25(-1.53%) |
Oct 24, 2005 | 15.59 | 16.29 | 15.43 | 16.29 | 20,888 | +0.63(+4.02%) |
Oct 21, 2005 | 15.43 | 15.80 | 15.43 | 15.66 | 19,367 | +0.23(+1.51%) |
Oct 20, 2005 | 15.53 | 15.64 | 15.20 | 15.43 | 10,260 | -0.26(-1.65%) |
Oct 19, 2005 | 15.38 | 15.69 | 15.15 | 15.69 | 12,927 | +0.25(+1.62%) |
Oct 18, 2005 | 15.53 | 15.57 | 15.40 | 15.44 | 12,931 | -0.23(-1.48%) |
Oct 17, 2005 | 15.79 | 15.91 | 15.53 | 15.67 | 10,546 | -0.20(-1.25%) |
Oct 14, 2005 | 15.95 | 15.95 | 15.59 | 15.87 | 9,051 | +0.00(+0.00%) |
Oct 13, 2005 | 15.58 | 15.87 | 15.41 | 15.87 | 10,980 | +0.22(+1.38%) |
Oct 12, 2005 | 15.79 | 15.80 | 15.53 | 15.66 | 15,392 | +0.05(+0.33%) |
Oct 11, 2005 | 15.62 | 15.69 | 15.54 | 15.60 | 21,638 | +0.09(+0.56%) |
Oct 10, 2005 | 15.95 | 15.95 | 15.44 | 15.52 | 19,223 | -0.42(-2.65%) |
Oct 07, 2005 | 15.95 | 16.16 | 15.66 | 15.94 | 20,417 | +0.16(+0.98%) |
Oct 06, 2005 | 15.78 | 15.92 | 15.65 | 15.78 | 16,393 | +0.13(+0.83%) |
Oct 05, 2005 | 16.59 | 16.59 | 15.66 | 15.66 | 14,344 | -0.69(-4.22%) |
Oct 04, 2005 | 16.50 | 16.65 | 16.34 | 16.34 | 3,198 | +0.06(+0.37%) |
Oct 03, 2005 | 16.62 | 16.77 | 16.24 | 16.28 | 8,747 | -0.26(-1.56%) |
Sep 30, 2005 | 16.41 | 16.61 | 16.31 | 16.54 | 21,997 | +0.02(+0.10%) |
Sep 29, 2005 | 15.79 | 16.53 | 15.66 | 16.53 | 9,102 | +0.58(+3.62%) |
Sep 28, 2005 | 16.27 | 16.32 | 15.74 | 15.95 | 9,703 | -0.49(-2.99%) |
Sep 27, 2005 | 16.53 | 16.53 | 15.89 | 16.44 | 50,382 | +0.26(+1.60%) |
Sep 26, 2005 | 16.21 | 16.51 | 15.97 | 16.18 | 19,722 | +0.17(+1.08%) |
Sep 23, 2005 | 16.01 | 16.10 | 15.64 | 16.01 | 8,759 | +0.02(+0.11%) |
Sep 22, 2005 | 15.99 | 16.08 | 15.53 | 15.99 | 16,445 | +0.47(+3.00%) |
Sep 21, 2005 | 15.56 | 15.90 | 15.53 | 15.53 | 15,232 | -0.20(-1.26%) |
Sep 20, 2005 | 15.94 | 16.16 | 15.57 | 15.72 | 21,890 | -0.05(-0.33%) |
Sep 19, 2005 | 16.14 | 16.14 | 15.66 | 15.78 | 21,754 | -0.41(-2.56%) |
Sep 16, 2005 | 15.78 | 16.31 | 15.78 | 16.19 | 70,404 | +0.53(+3.41%) |
Sep 15, 2005 | 15.73 | 16.17 | 15.54 | 15.66 | 68,442 | -0.30(-1.89%) |
Sep 14, 2005 | 16.71 | 16.81 | 15.86 | 15.96 | 68,092 | -0.84(-5.03%) |
Sep 13, 2005 | 17.04 | 17.04 | 16.73 | 16.80 | 28,963 | -0.44(-2.55%) |
Sep 12, 2005 | 17.21 | 17.24 | 16.72 | 17.24 | 19,425 | +0.15(+0.86%) |
Sep 09, 2005 | 17.00 | 17.10 | 17.00 | 17.09 | 3,352 | +0.10(+0.61%) |
Sep 08, 2005 | 17.19 | 17.19 | 16.72 | 16.99 | 15,512 | -0.16(-0.95%) |
Sep 07, 2005 | 17.20 | 17.22 | 17.06 | 17.16 | 27,946 | +0.18(+1.07%) |
Sep 06, 2005 | 16.16 | 17.02 | 16.16 | 16.97 | 25,696 | +0.85(+5.29%) |
Sep 02, 2005 | 16.02 | 16.12 | 15.97 | 16.12 | 5,076 | +0.09(+0.54%) |
Sep 01, 2005 | 15.91 | 16.03 | 15.61 | 16.03 | 12,095 | +0.04(+0.27%) |
Aug 31, 2005 | 15.47 | 15.99 | 15.34 | 15.99 | 29,138 | +0.41(+2.60%) |
Aug 30, 2005 | 15.56 | 15.82 | 15.52 | 15.59 | 6,556 | -0.29(-1.85%) |
Aug 29, 2005 | 15.44 | 15.88 | 15.17 | 15.88 | 14,572 | +0.28(+1.77%) |
Aug 26, 2005 | 15.95 | 15.95 | 15.48 | 15.60 | 11,170 | -0.35(-2.21%) |
Aug 25, 2005 | 16.08 | 16.08 | 15.86 | 15.96 | 4,450 | -0.03(-0.16%) |
Aug 24, 2005 | 16.11 | 16.25 | 15.98 | 15.98 | 3,865 | -0.12(-0.75%) |
Aug 23, 2005 | 16.04 | 16.12 | 15.94 | 16.10 | 2,663 | +0.05(+0.32%) |
Aug 22, 2005 | 16.19 | 16.19 | 15.81 | 16.05 | 19,460 | +0.03(+0.16%) |
Aug 19, 2005 | 15.87 | 16.18 | 15.87 | 16.03 | 11,492 | +0.16(+0.98%) |
Aug 18, 2005 | 15.84 | 16.08 | 15.73 | 15.87 | 30,146 | +0.08(+0.49%) |
Aug 17, 2005 | 15.73 | 16.04 | 15.73 | 15.79 | 13,283 | -0.09(-0.54%) |
Aug 16, 2005 | 16.03 | 16.03 | 15.83 | 15.88 | 14,976 | -0.25(-1.55%) |
Aug 15, 2005 | 15.95 | 16.14 | 15.80 | 16.13 | 16,052 | +0.18(+1.13%) |
Aug 12, 2005 | 16.30 | 16.30 | 15.95 | 15.95 | 17,182 | -0.43(-2.63%) |
Aug 11, 2005 | 16.34 | 16.41 | 16.03 | 16.38 | 11,072 | +0.03(+0.21%) |
Aug 10, 2005 | 16.42 | 16.48 | 16.34 | 16.34 | 20,383 | +0.01(+0.05%) |
Aug 09, 2005 | 16.70 | 17.02 | 16.34 | 16.34 | 12,105 | -0.08(-0.47%) |
Aug 08, 2005 | 16.59 | 16.64 | 16.32 | 16.41 | 6,681 | +0.01(+0.05%) |
Aug 05, 2005 | 16.51 | 16.79 | 16.40 | 16.41 | 15,489 | -0.28(-1.65%) |
Aug 04, 2005 | 17.17 | 17.22 | 16.68 | 16.68 | 7,478 | -0.41(-2.42%) |
Aug 03, 2005 | 17.09 | 17.22 | 17.09 | 17.09 | 5,839 | -0.07(-0.40%) |
Aug 02, 2005 | 17.21 | 17.24 | 17.03 | 17.16 | 6,673 | -0.01(-0.05%) |