Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 21.30 | 21.30 | 20.00 | 20.10 | 103,800 | -1.20(-5.63%) |
Oct 28, 2005 | 21.50 | 21.50 | 20.00 | 21.30 | 120,330 | -0.10(-0.47%) |
Oct 27, 2005 | 18.60 | 21.60 | 18.50 | 21.40 | 177,140 | +2.70(+14.44%) |
Oct 26, 2005 | 20.40 | 20.40 | 18.50 | 18.70 | 168,370 | -1.70(-8.33%) |
Oct 25, 2005 | 22.10 | 22.30 | 20.20 | 20.40 | 161,550 | -1.20(-5.56%) |
Oct 24, 2005 | 20.00 | 23.00 | 19.90 | 21.60 | 283,000 | +2.20(+11.34%) |
Oct 21, 2005 | 17.50 | 19.80 | 17.50 | 19.40 | 202,490 | +1.80(+10.23%) |
Oct 20, 2005 | 16.00 | 18.80 | 15.80 | 17.60 | 241,950 | +1.60(+10.00%) |
Oct 19, 2005 | 16.00 | 16.00 | 15.20 | 16.00 | 70,010 | +0.20(+1.27%) |
Oct 18, 2005 | 17.10 | 17.20 | 15.30 | 15.80 | 117,970 | -1.40(-8.14%) |
Oct 17, 2005 | 15.90 | 17.40 | 15.70 | 17.20 | 173,420 | +1.60(+10.26%) |
Oct 14, 2005 | 14.60 | 15.70 | 14.20 | 15.60 | 57,450 | +1.40(+9.86%) |
Oct 13, 2005 | 14.30 | 14.30 | 13.60 | 14.20 | 48,140 | -0.10(-0.70%) |
Oct 12, 2005 | 15.70 | 16.00 | 14.00 | 14.30 | 96,140 | -1.10(-7.14%) |
Oct 11, 2005 | 12.90 | 16.00 | 12.80 | 15.40 | 217,980 | +2.20(+16.67%) |
Oct 10, 2005 | 13.30 | 13.50 | 12.90 | 13.20 | 29,630 | +0.10(+0.76%) |
Oct 07, 2005 | 13.10 | 13.60 | 12.50 | 13.10 | 51,030 | +0.10(+0.77%) |
Oct 06, 2005 | 13.80 | 13.80 | 13.00 | 13.00 | 44,610 | -0.50(-3.70%) |
Oct 05, 2005 | 13.70 | 14.10 | 13.50 | 13.50 | 31,160 | -0.30(-2.17%) |
Oct 04, 2005 | 14.20 | 14.20 | 13.60 | 13.80 | 31,680 | -0.40(-2.82%) |
Oct 03, 2005 | 14.40 | 14.40 | 13.60 | 14.20 | 45,410 | -0.30(-2.07%) |
Sep 30, 2005 | 13.90 | 14.70 | 13.50 | 14.50 | 77,090 | +0.80(+5.84%) |
Sep 29, 2005 | 14.40 | 15.20 | 13.50 | 13.70 | 71,240 | -0.60(-4.20%) |
Sep 28, 2005 | 15.50 | 15.60 | 13.90 | 14.30 | 70,510 | -0.60(-4.03%) |
Sep 27, 2005 | 14.10 | 15.40 | 13.30 | 14.90 | 86,520 | +1.00(+7.19%) |
Sep 26, 2005 | 16.30 | 16.30 | 13.20 | 13.90 | 110,110 | -1.20(-7.95%) |
Sep 23, 2005 | 15.10 | 15.90 | 11.70 | 15.10 | 216,320 | +2.80(+22.76%) |
Sep 22, 2005 | 12.00 | 12.90 | 11.40 | 12.30 | 84,250 | +0.20(+1.65%) |
Sep 21, 2005 | 13.40 | 13.40 | 12.00 | 12.10 | 113,080 | -1.20(-9.02%) |
Sep 20, 2005 | 13.90 | 14.20 | 13.00 | 13.30 | 71,940 | -0.60(-4.32%) |
Sep 19, 2005 | 15.00 | 15.00 | 13.80 | 13.90 | 47,820 | -0.60(-4.14%) |
Sep 16, 2005 | 16.30 | 16.30 | 13.80 | 14.50 | 121,340 | +0.70(+5.07%) |
Sep 15, 2005 | 14.20 | 14.50 | 13.70 | 13.80 | 46,810 | -0.60(-4.17%) |
Sep 14, 2005 | 13.70 | 14.60 | 13.60 | 14.40 | 77,760 | +0.70(+5.11%) |
Sep 13, 2005 | 13.90 | 14.30 | 13.50 | 13.70 | 47,620 | -0.60(-4.20%) |
Sep 12, 2005 | 15.00 | 15.20 | 14.00 | 14.30 | 52,490 | -0.70(-4.67%) |
Sep 09, 2005 | 15.90 | 16.00 | 14.40 | 15.00 | 62,260 | -0.30(-1.96%) |
Sep 08, 2005 | 14.00 | 15.80 | 13.30 | 15.30 | 229,650 | +1.00(+6.99%) |
Sep 07, 2005 | 15.20 | 15.40 | 14.10 | 14.30 | 128,950 | -1.10(-7.14%) |
Sep 06, 2005 | 16.10 | 16.10 | 15.00 | 15.40 | 129,490 | -0.80(-4.94%) |
Sep 02, 2005 | 16.50 | 16.50 | 16.00 | 16.20 | 36,930 | -0.20(-1.22%) |
Sep 01, 2005 | 16.80 | 16.80 | 16.10 | 16.40 | 62,390 | -0.20(-1.20%) |
Aug 31, 2005 | 17.00 | 17.00 | 16.50 | 16.60 | 43,960 | -0.50(-2.92%) |
Aug 30, 2005 | 16.80 | 17.10 | 16.50 | 17.10 | 38,070 | -0.10(-0.58%) |
Aug 29, 2005 | 17.10 | 17.50 | 16.60 | 17.20 | 48,430 | +0.00(+0.00%) |
Aug 26, 2005 | 17.10 | 17.60 | 17.10 | 17.20 | 59,590 | +0.00(+0.00%) |
Aug 25, 2005 | 17.20 | 17.50 | 16.80 | 17.20 | 60,780 | -0.10(-0.58%) |
Aug 24, 2005 | 17.80 | 17.80 | 17.00 | 17.30 | 88,840 | -0.50(-2.81%) |
Aug 23, 2005 | 18.90 | 18.90 | 17.60 | 17.80 | 58,030 | -1.10(-5.82%) |
Aug 22, 2005 | 18.30 | 19.00 | 17.40 | 18.90 | 110,790 | +0.70(+3.85%) |
Aug 19, 2005 | 19.00 | 19.90 | 17.80 | 18.20 | 93,170 | -0.70(-3.70%) |
Aug 18, 2005 | 16.70 | 20.90 | 16.60 | 18.90 | 274,540 | +2.20(+13.17%) |
Aug 17, 2005 | 18.00 | 18.00 | 16.70 | 16.70 | 123,750 | -1.40(-7.73%) |
Aug 16, 2005 | 19.10 | 19.50 | 18.10 | 18.10 | 102,900 | -1.40(-7.18%) |
Aug 15, 2005 | 20.40 | 20.40 | 19.30 | 19.50 | 42,600 | -0.40(-2.01%) |
Aug 12, 2005 | 21.00 | 21.00 | 19.00 | 19.90 | 104,150 | -1.70(-7.87%) |
Aug 11, 2005 | 21.20 | 21.90 | 21.10 | 21.60 | 28,340 | +0.10(+0.47%) |
Aug 10, 2005 | 21.00 | 22.30 | 20.00 | 21.50 | 69,270 | +0.90(+4.37%) |
Aug 09, 2005 | 22.60 | 23.70 | 20.30 | 20.60 | 105,390 | -1.90(-8.44%) |
Aug 08, 2005 | 19.20 | 24.00 | 18.20 | 22.50 | 209,850 | +3.80(+20.32%) |
Aug 05, 2005 | 16.00 | 19.00 | 15.60 | 18.70 | 161,840 | +2.60(+16.15%) |
Aug 04, 2005 | 17.30 | 17.50 | 16.00 | 16.10 | 208,190 | -1.80(-10.06%) |
Aug 03, 2005 | 18.90 | 19.30 | 17.80 | 17.90 | 131,600 | -1.60(-8.21%) |
Aug 02, 2005 | 20.40 | 20.50 | 19.30 | 19.50 | 88,240 | -1.00(-4.88%) |