Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.65 | 14.65 | 14.46 | 14.57 | 529,577 | +0.33(+2.29%) |
Oct 28, 2005 | 14.00 | 14.32 | 13.95 | 14.25 | 586,680 | +0.30(+2.17%) |
Oct 27, 2005 | 14.38 | 14.39 | 13.94 | 13.94 | 283,171 | -0.67(-4.57%) |
Oct 26, 2005 | 14.50 | 14.73 | 14.46 | 14.61 | 161,923 | +0.11(+0.77%) |
Oct 25, 2005 | 14.38 | 14.54 | 14.31 | 14.50 | 224,503 | +0.12(+0.85%) |
Oct 24, 2005 | 14.23 | 14.42 | 14.04 | 14.38 | 350,704 | +0.15(+1.05%) |
Oct 21, 2005 | 14.32 | 14.53 | 14.06 | 14.23 | 492,029 | +0.21(+1.53%) |
Oct 20, 2005 | 14.88 | 14.88 | 14.01 | 14.01 | 613,016 | -0.86(-5.80%) |
Oct 19, 2005 | 14.19 | 15.00 | 13.96 | 14.88 | 627,878 | +0.21(+1.47%) |
Oct 18, 2005 | 14.96 | 15.03 | 14.54 | 14.66 | 324,108 | -0.64(-4.16%) |
Oct 17, 2005 | 14.73 | 15.34 | 14.73 | 15.30 | 412,762 | +0.66(+4.53%) |
Oct 14, 2005 | 14.54 | 14.72 | 14.39 | 14.63 | 498,548 | -0.09(-0.60%) |
Oct 13, 2005 | 14.83 | 14.86 | 14.46 | 14.72 | 899,576 | -0.31(-2.07%) |
Oct 12, 2005 | 15.87 | 15.91 | 14.92 | 15.03 | 718,879 | -0.84(-5.29%) |
Oct 11, 2005 | 15.78 | 16.12 | 15.77 | 15.87 | 162,706 | +0.33(+2.12%) |
Oct 10, 2005 | 16.33 | 16.38 | 15.54 | 15.54 | 301,423 | -0.55(-3.43%) |
Oct 07, 2005 | 15.61 | 16.11 | 15.61 | 16.10 | 447,441 | +0.75(+4.90%) |
Oct 06, 2005 | 15.34 | 16.72 | 15.19 | 15.34 | 944,425 | -0.88(-5.41%) |
Oct 05, 2005 | 16.76 | 16.76 | 16.13 | 16.22 | 478,470 | -0.65(-3.86%) |
Oct 04, 2005 | 17.08 | 17.20 | 16.87 | 16.87 | 341,578 | -0.07(-0.41%) |
Oct 03, 2005 | 16.67 | 16.97 | 16.67 | 16.94 | 265,961 | +0.43(+2.60%) |
Sep 30, 2005 | 16.49 | 16.63 | 16.25 | 16.51 | 613,537 | -0.05(-0.32%) |
Sep 29, 2005 | 17.07 | 17.10 | 16.53 | 16.57 | 591,634 | -0.38(-2.26%) |
Sep 28, 2005 | 17.33 | 17.51 | 16.86 | 16.95 | 423,974 | -0.21(-1.25%) |
Sep 27, 2005 | 17.07 | 17.24 | 16.99 | 17.17 | 335,059 | +0.18(+1.04%) |
Sep 26, 2005 | 16.87 | 17.02 | 16.67 | 16.99 | 456,307 | +0.71(+4.38%) |
Sep 23, 2005 | 16.28 | 16.28 | 15.29 | 16.28 | 1,163,713 | +0.46(+2.88%) |
Sep 22, 2005 | 16.33 | 17.07 | 15.73 | 15.82 | 1,377,004 | -1.07(-6.31%) |
Sep 21, 2005 | 17.68 | 17.68 | 16.88 | 16.89 | 685,503 | -0.79(-4.49%) |
Sep 20, 2005 | 17.64 | 18.10 | 17.64 | 17.68 | 695,151 | -0.02(-0.11%) |
Sep 19, 2005 | 17.25 | 17.72 | 17.20 | 17.70 | 399,203 | +0.47(+2.74%) |
Sep 16, 2005 | 17.11 | 17.35 | 17.11 | 17.23 | 335,842 | +0.26(+1.51%) |
Sep 15, 2005 | 17.07 | 17.33 | 16.91 | 16.97 | 306,116 | +0.10(+0.59%) |
Sep 14, 2005 | 16.77 | 16.99 | 16.76 | 16.87 | 355,137 | +0.19(+1.13%) |
Sep 13, 2005 | 17.45 | 17.45 | 16.59 | 16.68 | 812,226 | -0.76(-4.35%) |
Sep 12, 2005 | 16.87 | 17.44 | 16.87 | 17.44 | 496,201 | +0.64(+3.84%) |
Sep 09, 2005 | 16.60 | 16.81 | 16.53 | 16.80 | 334,016 | +0.21(+1.30%) |
Sep 08, 2005 | 16.48 | 16.61 | 16.45 | 16.58 | 252,663 | +0.17(+1.03%) |
Sep 07, 2005 | 16.47 | 16.47 | 16.30 | 16.41 | 276,131 | +0.02(+0.12%) |
Sep 06, 2005 | 15.92 | 16.47 | 15.92 | 16.40 | 371,825 | +0.50(+3.16%) |
Sep 02, 2005 | 15.95 | 15.95 | 15.66 | 15.89 | 296,990 | +0.12(+0.73%) |
Sep 01, 2005 | 15.72 | 15.94 | 15.67 | 15.78 | 207,554 | +0.19(+1.21%) |
Aug 31, 2005 | 15.29 | 15.79 | 15.29 | 15.59 | 341,578 | +0.30(+1.98%) |
Aug 30, 2005 | 15.34 | 15.34 | 15.23 | 15.29 | 140,021 | +0.22(+1.45%) |
Aug 29, 2005 | 14.96 | 15.11 | 14.82 | 15.07 | 134,284 | +0.10(+0.67%) |
Aug 26, 2005 | 15.34 | 15.40 | 14.96 | 14.97 | 163,749 | -0.35(-2.28%) |
Aug 25, 2005 | 15.14 | 15.47 | 15.07 | 15.32 | 232,586 | +0.38(+2.52%) |
Aug 24, 2005 | 14.71 | 15.22 | 14.70 | 14.94 | 254,228 | +0.18(+1.19%) |
Aug 23, 2005 | 14.59 | 14.87 | 14.50 | 14.77 | 537,660 | -0.20(-1.33%) |
Aug 22, 2005 | 15.52 | 15.54 | 14.77 | 14.96 | 578,336 | -0.46(-2.96%) |
Aug 19, 2005 | 15.63 | 15.69 | 15.42 | 15.42 | 204,686 | -0.13(-0.84%) |
Aug 18, 2005 | 15.77 | 15.92 | 15.51 | 15.55 | 328,801 | -0.49(-3.08%) |
Aug 17, 2005 | 15.37 | 16.07 | 15.37 | 16.05 | 575,207 | +0.82(+5.39%) |
Aug 16, 2005 | 15.78 | 15.80 | 15.16 | 15.23 | 639,351 | -0.56(-3.52%) |
Aug 15, 2005 | 16.34 | 16.61 | 15.78 | 15.78 | 656,821 | -0.56(-3.43%) |
Aug 12, 2005 | 16.15 | 16.45 | 15.58 | 16.34 | 841,691 | +0.39(+2.48%) |
Aug 11, 2005 | 15.37 | 16.02 | 15.37 | 15.95 | 527,751 | +0.58(+3.79%) |
Aug 10, 2005 | 15.13 | 15.55 | 14.89 | 15.36 | 690,197 | +0.58(+3.94%) |
Aug 09, 2005 | 14.29 | 14.89 | 14.29 | 14.78 | 425,278 | +0.54(+3.83%) |
Aug 08, 2005 | 14.58 | 14.59 | 14.24 | 14.24 | 370,260 | -0.35(-2.42%) |
Aug 05, 2005 | 14.87 | 14.91 | 14.47 | 14.59 | 433,100 | -0.55(-3.65%) |
Aug 04, 2005 | 15.34 | 15.34 | 15.11 | 15.14 | 339,492 | -0.07(-0.43%) |
Aug 03, 2005 | 14.88 | 15.28 | 14.69 | 15.21 | 297,251 | +0.48(+3.26%) |
Aug 02, 2005 | 14.50 | 14.73 | 14.31 | 14.73 | 335,842 | +0.29(+1.99%) |