Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.58 | 15.60 | 15.38 | 15.60 | 692 | +0.02(+0.11%) |
Oct 28, 2005 | 16.16 | 16.16 | 15.16 | 15.58 | 6,577 | -0.58(-3.59%) |
Oct 27, 2005 | 16.12 | 16.33 | 16.12 | 16.16 | 4,846 | -0.13(-0.80%) |
Oct 26, 2005 | 16.46 | 17.59 | 16.29 | 16.29 | 10,732 | -0.30(-1.83%) |
Oct 25, 2005 | 16.30 | 16.68 | 16.30 | 16.59 | 1,269 | +0.82(+5.22%) |
Oct 24, 2005 | 15.73 | 16.16 | 15.73 | 15.77 | 1,269 | -0.09(-0.55%) |
Oct 21, 2005 | 15.69 | 15.86 | 15.69 | 15.86 | 230 | +0.17(+1.10%) |
Oct 20, 2005 | 15.73 | 16.03 | 15.68 | 15.68 | 1,500 | +0.17(+1.12%) |
Oct 19, 2005 | 15.47 | 15.60 | 15.29 | 15.51 | 1,846 | -0.13(-0.83%) |
Oct 18, 2005 | 15.64 | 15.64 | 15.64 | 15.64 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 15.64 | 15.64 | 15.64 | 15.64 | 577 | -0.22(-1.37%) |
Oct 14, 2005 | 16.03 | 16.03 | 15.86 | 15.86 | 923 | +0.04(+0.27%) |
Oct 13, 2005 | 15.81 | 15.81 | 15.81 | 15.81 | 230 | -0.22(-1.35%) |
Oct 12, 2005 | 16.03 | 16.16 | 15.77 | 16.03 | 4,269 | -0.40(-2.43%) |
Oct 11, 2005 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 16.43 | 16.43 | 16.43 | 16.43 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 16.42 | 16.43 | 16.42 | 16.43 | 346 | -0.29(-1.76%) |
Oct 05, 2005 | 16.85 | 16.85 | 16.72 | 16.72 | 461 | -0.30(-1.78%) |
Oct 04, 2005 | 17.24 | 17.24 | 17.03 | 17.03 | 923 | -0.04(-0.25%) |
Oct 03, 2005 | 17.24 | 17.24 | 17.07 | 17.07 | 230 | +0.00(+0.00%) |
Sep 30, 2005 | 16.81 | 17.07 | 16.81 | 17.07 | 692 | +0.10(+0.56%) |
Sep 29, 2005 | 16.90 | 16.98 | 16.81 | 16.98 | 1,500 | -0.05(-0.31%) |
Sep 28, 2005 | 17.03 | 17.03 | 17.03 | 17.03 | 115 | -0.16(-0.96%) |
Sep 27, 2005 | 17.19 | 17.19 | 17.19 | 17.19 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 17.33 | 17.42 | 17.19 | 17.19 | 2,538 | +0.03(+0.20%) |
Sep 23, 2005 | 17.16 | 17.16 | 17.14 | 17.16 | 807 | +0.23(+1.33%) |
Sep 22, 2005 | 16.93 | 16.93 | 16.72 | 16.93 | 1,384 | +0.12(+0.72%) |
Sep 21, 2005 | 17.11 | 17.11 | 16.81 | 16.81 | 4,385 | -0.34(-1.97%) |
Sep 20, 2005 | 17.17 | 17.17 | 17.04 | 17.15 | 7,962 | -0.10(-0.55%) |
Sep 19, 2005 | 17.18 | 17.24 | 17.07 | 17.24 | 5,654 | -0.01(-0.05%) |
Sep 16, 2005 | 17.24 | 17.25 | 17.24 | 17.25 | 2,423 | +0.01(+0.05%) |
Sep 15, 2005 | 17.16 | 17.24 | 17.16 | 17.24 | 461 | +0.08(+0.45%) |
Sep 14, 2005 | 17.24 | 17.24 | 17.15 | 17.17 | 5,885 | -0.01(-0.05%) |
Sep 13, 2005 | 17.16 | 17.30 | 17.16 | 17.17 | 6,924 | -0.16(-0.90%) |
Sep 12, 2005 | 17.11 | 17.33 | 17.11 | 17.33 | 1,961 | +0.34(+1.99%) |
Sep 09, 2005 | 16.99 | 16.99 | 16.99 | 16.99 | 230 | +0.03(+0.20%) |
Sep 08, 2005 | 17.11 | 17.11 | 16.96 | 16.96 | 2,769 | -0.20(-1.16%) |
Sep 07, 2005 | 17.24 | 17.24 | 17.16 | 17.16 | 3,692 | -0.17(-1.00%) |
Sep 06, 2005 | 17.11 | 17.33 | 17.11 | 17.33 | 461 | +0.43(+2.56%) |
Sep 02, 2005 | 17.07 | 17.07 | 16.90 | 16.90 | 4,962 | -0.17(-1.02%) |
Sep 01, 2005 | 17.32 | 17.32 | 16.94 | 17.07 | 14,194 | -0.40(-2.28%) |
Aug 31, 2005 | 17.02 | 17.47 | 16.94 | 17.47 | 6,808 | +0.36(+2.08%) |
Aug 30, 2005 | 17.48 | 17.48 | 16.90 | 17.11 | 4,616 | -0.64(-3.61%) |
Aug 29, 2005 | 18.07 | 18.07 | 17.50 | 17.76 | 3,346 | -0.44(-2.43%) |
Aug 26, 2005 | 18.17 | 18.20 | 18.16 | 18.20 | 3,923 | -0.01(-0.05%) |
Aug 25, 2005 | 18.11 | 18.21 | 18.11 | 18.21 | 2,077 | +0.04(+0.24%) |
Aug 24, 2005 | 18.24 | 18.46 | 18.16 | 18.16 | 3,346 | -0.16(-0.90%) |
Aug 23, 2005 | 18.33 | 18.33 | 18.33 | 18.33 | 115 | -0.22(-1.17%) |
Aug 22, 2005 | 18.80 | 18.84 | 18.54 | 18.54 | 7,270 | -0.35(-1.83%) |
Aug 19, 2005 | 18.89 | 19.06 | 18.77 | 18.89 | 8,770 | -0.17(-0.91%) |
Aug 18, 2005 | 19.06 | 19.06 | 19.06 | 19.06 | 115 | -0.26(-1.35%) |
Aug 17, 2005 | 18.80 | 19.32 | 18.80 | 19.32 | 1,038 | +0.27(+1.41%) |
Aug 16, 2005 | 19.16 | 19.16 | 19.06 | 19.06 | 346 | -0.32(-1.65%) |
Aug 15, 2005 | 19.76 | 19.83 | 19.24 | 19.38 | 6,693 | -0.03(-0.18%) |
Aug 12, 2005 | 18.89 | 19.41 | 18.89 | 19.41 | 3,462 | +0.36(+1.91%) |
Aug 11, 2005 | 18.20 | 19.05 | 18.20 | 19.05 | 6,116 | +0.68(+3.68%) |
Aug 10, 2005 | 18.61 | 18.61 | 18.37 | 18.37 | 5,077 | -0.07(-0.38%) |
Aug 09, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 18.44 | 18.44 | 18.44 | 18.44 | 692 | -0.15(-0.79%) |
Aug 05, 2005 | 18.63 | 18.72 | 18.11 | 18.59 | 18,925 | -0.02(-0.09%) |
Aug 04, 2005 | 18.72 | 18.73 | 18.60 | 18.60 | 4,039 | -0.37(-1.96%) |
Aug 03, 2005 | 18.89 | 19.06 | 18.89 | 18.98 | 10,155 | +0.09(+0.46%) |
Aug 02, 2005 | 19.06 | 19.06 | 18.58 | 18.89 | 17,656 | -0.23(-1.18%) |