Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.77 | 13.99 | 13.41 | 13.61 | 804,595 | +0.60(+4.63%) |
Oct 28, 2005 | 12.68 | 13.10 | 12.63 | 13.01 | 491,301 | +0.37(+2.95%) |
Oct 27, 2005 | 12.74 | 13.02 | 12.49 | 12.63 | 508,788 | -0.11(-0.82%) |
Oct 26, 2005 | 12.70 | 13.00 | 12.65 | 12.74 | 431,616 | -0.03(-0.22%) |
Oct 25, 2005 | 12.64 | 12.77 | 12.51 | 12.77 | 452,140 | +0.12(+0.98%) |
Oct 24, 2005 | 12.53 | 12.65 | 12.38 | 12.64 | 571,614 | +0.11(+0.91%) |
Oct 21, 2005 | 12.87 | 12.88 | 12.47 | 12.53 | 626,588 | -0.34(-2.67%) |
Oct 20, 2005 | 12.89 | 12.99 | 12.72 | 12.87 | 577,478 | +0.03(+0.22%) |
Oct 19, 2005 | 12.65 | 12.89 | 12.57 | 12.84 | 881,767 | +0.05(+0.37%) |
Oct 18, 2005 | 12.95 | 13.04 | 12.75 | 12.80 | 414,025 | -0.11(-0.81%) |
Oct 17, 2005 | 13.05 | 13.17 | 12.65 | 12.90 | 907,212 | -0.08(-0.59%) |
Oct 14, 2005 | 13.15 | 13.26 | 12.79 | 12.98 | 758,418 | -0.08(-0.59%) |
Oct 13, 2005 | 13.24 | 13.27 | 12.98 | 13.05 | 671,404 | -0.25(-1.87%) |
Oct 12, 2005 | 13.68 | 13.84 | 13.18 | 13.30 | 465,124 | -0.47(-3.40%) |
Oct 11, 2005 | 14.06 | 14.09 | 13.67 | 13.77 | 463,972 | -0.16(-1.16%) |
Oct 10, 2005 | 13.91 | 14.12 | 13.84 | 13.93 | 434,129 | +0.09(+0.62%) |
Oct 07, 2005 | 13.95 | 14.07 | 13.80 | 13.85 | 248,582 | -0.13(-0.96%) |
Oct 06, 2005 | 14.04 | 14.09 | 13.73 | 13.98 | 661,770 | -0.10(-0.75%) |
Oct 05, 2005 | 14.71 | 14.71 | 14.09 | 14.09 | 584,494 | -0.55(-3.78%) |
Oct 04, 2005 | 14.80 | 15.02 | 14.64 | 14.64 | 407,009 | -0.11(-0.78%) |
Oct 03, 2005 | 14.51 | 14.93 | 14.49 | 14.76 | 863,862 | +0.34(+2.39%) |
Sep 30, 2005 | 14.28 | 14.78 | 14.13 | 14.41 | 2,332,323 | +0.53(+3.85%) |
Sep 29, 2005 | 13.81 | 13.88 | 13.52 | 13.88 | 630,252 | +0.07(+0.48%) |
Sep 28, 2005 | 13.97 | 13.96 | 13.59 | 13.81 | 643,027 | -0.16(-1.16%) |
Sep 27, 2005 | 14.12 | 14.12 | 13.83 | 13.97 | 289,943 | -0.15(-1.08%) |
Sep 26, 2005 | 14.13 | 14.20 | 13.98 | 14.12 | 159,683 | +0.11(+0.82%) |
Sep 23, 2005 | 14.01 | 14.11 | 13.80 | 14.01 | 202,405 | +0.02(+0.14%) |
Sep 22, 2005 | 13.91 | 14.07 | 13.71 | 13.99 | 242,195 | +0.00(+0.00%) |
Sep 21, 2005 | 14.29 | 14.29 | 13.89 | 13.99 | 664,074 | -0.38(-2.66%) |
Sep 20, 2005 | 14.33 | 14.51 | 14.27 | 14.37 | 640,619 | +0.05(+0.33%) |
Sep 19, 2005 | 14.40 | 14.50 | 14.33 | 14.33 | 506,694 | -0.10(-0.66%) |
Sep 16, 2005 | 14.33 | 14.52 | 14.29 | 14.42 | 1,078,832 | +0.25(+1.75%) |
Sep 15, 2005 | 14.12 | 14.21 | 14.09 | 14.17 | 224,290 | +0.11(+0.75%) |
Sep 14, 2005 | 14.24 | 14.30 | 13.93 | 14.07 | 494,443 | -0.11(-0.81%) |
Sep 13, 2005 | 14.09 | 14.32 | 13.93 | 14.18 | 1,005,116 | +0.07(+0.47%) |
Sep 12, 2005 | 13.96 | 14.18 | 13.90 | 14.12 | 354,549 | -0.06(-0.40%) |
Sep 09, 2005 | 14.23 | 14.28 | 14.12 | 14.17 | 545,332 | -0.03(-0.20%) |
Sep 08, 2005 | 14.13 | 14.28 | 14.11 | 14.20 | 662,713 | +0.02(+0.13%) |
Sep 07, 2005 | 14.03 | 14.23 | 13.95 | 14.18 | 573,604 | +0.10(+0.68%) |
Sep 06, 2005 | 13.99 | 14.12 | 13.93 | 14.09 | 316,016 | +0.24(+1.72%) |
Sep 02, 2005 | 14.04 | 14.19 | 13.57 | 13.85 | 308,896 | -0.27(-1.89%) |
Sep 01, 2005 | 14.18 | 14.29 | 14.08 | 14.12 | 316,854 | -0.12(-0.87%) |
Aug 31, 2005 | 14.12 | 14.27 | 14.12 | 14.24 | 354,968 | +0.05(+0.34%) |
Aug 30, 2005 | 14.23 | 14.31 | 14.12 | 14.19 | 475,595 | -0.04(-0.27%) |
Aug 29, 2005 | 14.13 | 14.30 | 14.12 | 14.23 | 317,796 | +0.03(+0.20%) |
Aug 26, 2005 | 14.37 | 14.35 | 14.11 | 14.20 | 313,189 | -0.17(-1.20%) |
Aug 25, 2005 | 14.33 | 14.40 | 14.33 | 14.37 | 232,876 | +0.04(+0.27%) |
Aug 24, 2005 | 14.34 | 14.55 | 14.33 | 14.33 | 181,358 | -0.03(-0.20%) |
Aug 23, 2005 | 14.44 | 14.52 | 14.33 | 14.36 | 208,897 | -0.07(-0.46%) |
Aug 22, 2005 | 14.40 | 14.47 | 14.35 | 14.43 | 372,455 | +0.11(+0.73%) |
Aug 19, 2005 | 14.40 | 14.49 | 14.33 | 14.33 | 241,253 | -0.10(-0.66%) |
Aug 18, 2005 | 14.43 | 14.50 | 14.33 | 14.42 | 1,235,479 | -0.11(-0.79%) |
Aug 17, 2005 | 14.34 | 14.61 | 14.32 | 14.54 | 436,433 | +0.16(+1.13%) |
Aug 16, 2005 | 14.43 | 14.51 | 14.23 | 14.37 | 429,208 | -0.14(-0.99%) |
Aug 15, 2005 | 14.34 | 14.64 | 14.28 | 14.52 | 298,843 | +0.14(+1.00%) |
Aug 12, 2005 | 14.34 | 14.49 | 14.20 | 14.37 | 670,985 | -0.10(-0.66%) |
Aug 11, 2005 | 14.36 | 14.52 | 14.30 | 14.47 | 350,885 | +0.07(+0.46%) |
Aug 10, 2005 | 14.44 | 14.67 | 14.30 | 14.40 | 627,739 | -0.02(-0.13%) |
Aug 09, 2005 | 14.54 | 14.70 | 14.30 | 14.42 | 737,476 | -0.06(-0.40%) |
Aug 08, 2005 | 14.90 | 14.93 | 14.47 | 14.48 | 675,278 | -0.08(-0.52%) |
Aug 05, 2005 | 14.69 | 14.71 | 14.44 | 14.55 | 903,023 | -0.25(-1.68%) |
Aug 04, 2005 | 14.66 | 15.23 | 14.66 | 14.80 | 2,514,624 | +0.57(+4.03%) |
Aug 03, 2005 | 14.17 | 14.31 | 13.97 | 14.23 | 435,177 | +0.00(+0.00%) |
Aug 02, 2005 | 14.28 | 14.28 | 14.16 | 14.23 | 457,689 | -0.03(-0.20%) |