Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.51 | 14.76 | 14.51 | 14.59 | 905,269 | -0.18(-1.21%) |
Oct 28, 2005 | 14.35 | 14.77 | 14.35 | 14.76 | 368,780 | +0.31(+2.16%) |
Oct 27, 2005 | 14.34 | 14.60 | 14.30 | 14.45 | 481,631 | -0.16(-1.10%) |
Oct 26, 2005 | 14.88 | 14.94 | 14.61 | 14.61 | 441,999 | -0.25(-1.68%) |
Oct 25, 2005 | 14.92 | 15.00 | 14.79 | 14.86 | 439,312 | -0.23(-1.54%) |
Oct 24, 2005 | 14.82 | 15.12 | 14.74 | 15.10 | 696,137 | +0.47(+3.24%) |
Oct 21, 2005 | 14.48 | 14.74 | 14.48 | 14.62 | 494,058 | +0.44(+3.09%) |
Oct 20, 2005 | 14.56 | 14.56 | 14.17 | 14.18 | 888,812 | -0.15(-1.06%) |
Oct 19, 2005 | 14.20 | 14.37 | 14.03 | 14.34 | 1,034,018 | +0.01(+0.06%) |
Oct 18, 2005 | 14.68 | 14.68 | 14.32 | 14.33 | 482,974 | -0.46(-3.08%) |
Oct 17, 2005 | 14.69 | 14.99 | 14.59 | 14.78 | 643,966 | +0.11(+0.73%) |
Oct 14, 2005 | 14.61 | 14.85 | 14.43 | 14.68 | 995,393 | +0.04(+0.30%) |
Oct 13, 2005 | 14.68 | 14.69 | 14.49 | 14.63 | 999,200 | -0.30(-2.03%) |
Oct 12, 2005 | 15.38 | 15.40 | 14.82 | 14.93 | 1,035,137 | -0.63(-4.07%) |
Oct 11, 2005 | 15.68 | 15.79 | 15.50 | 15.57 | 681,807 | +0.10(+0.63%) |
Oct 10, 2005 | 15.62 | 15.66 | 15.47 | 15.47 | 689,308 | -0.12(-0.74%) |
Oct 07, 2005 | 15.18 | 15.62 | 15.31 | 15.59 | 1,578,904 | +0.45(+2.95%) |
Oct 06, 2005 | 15.63 | 15.63 | 15.14 | 15.14 | 1,636,225 | -0.50(-3.20%) |
Oct 05, 2005 | 15.93 | 15.95 | 15.64 | 15.64 | 699,608 | -0.15(-0.96%) |
Oct 04, 2005 | 16.17 | 16.18 | 15.76 | 15.79 | 1,113,842 | -0.40(-2.48%) |
Oct 03, 2005 | 15.85 | 16.27 | 15.85 | 16.19 | 2,304,933 | +0.38(+2.37%) |
Sep 30, 2005 | 15.61 | 15.87 | 15.54 | 15.82 | 1,642,942 | +0.38(+2.43%) |
Sep 29, 2005 | 15.61 | 15.62 | 15.41 | 15.44 | 1,644,286 | +0.06(+0.41%) |
Sep 28, 2005 | 15.38 | 15.44 | 14.95 | 15.38 | 2,816,680 | +0.31(+2.08%) |
Sep 27, 2005 | 15.08 | 15.11 | 14.85 | 15.07 | 823,878 | -0.06(-0.41%) |
Sep 26, 2005 | 14.82 | 15.18 | 14.79 | 15.13 | 889,148 | +0.46(+3.10%) |
Sep 23, 2005 | 14.60 | 14.72 | 14.46 | 14.68 | 460,919 | -0.08(-0.54%) |
Sep 22, 2005 | 14.72 | 14.83 | 14.60 | 14.76 | 771,931 | -0.10(-0.66%) |
Sep 21, 2005 | 14.88 | 15.00 | 14.79 | 14.85 | 601,983 | -0.08(-0.54%) |
Sep 20, 2005 | 15.05 | 15.15 | 14.92 | 14.93 | 585,189 | -0.09(-0.60%) |
Sep 19, 2005 | 14.77 | 15.72 | 14.77 | 15.02 | 713,490 | +0.29(+1.94%) |
Sep 16, 2005 | 14.82 | 14.86 | 14.66 | 14.74 | 360,607 | -0.08(-0.54%) |
Sep 15, 2005 | 14.74 | 14.95 | 14.60 | 14.82 | 458,008 | +0.21(+1.47%) |
Sep 14, 2005 | 14.75 | 14.81 | 14.56 | 14.60 | 501,783 | -0.16(-1.09%) |
Sep 13, 2005 | 14.89 | 14.91 | 14.74 | 14.76 | 480,399 | -0.06(-0.42%) |
Sep 12, 2005 | 14.98 | 14.98 | 14.76 | 14.83 | 898,664 | -0.36(-2.35%) |
Sep 09, 2005 | 15.09 | 15.27 | 15.06 | 15.18 | 493,834 | +0.33(+2.22%) |
Sep 08, 2005 | 14.99 | 15.02 | 14.85 | 14.85 | 411,883 | -0.37(-2.41%) |
Sep 07, 2005 | 14.93 | 15.34 | 14.93 | 15.22 | 966,173 | +0.42(+2.84%) |
Sep 06, 2005 | 14.75 | 14.91 | 14.70 | 14.80 | 533,466 | +0.12(+0.79%) |
Sep 02, 2005 | 14.68 | 14.76 | 14.56 | 14.68 | 884,558 | -0.05(-0.36%) |
Sep 01, 2005 | 14.42 | 14.82 | 14.42 | 14.74 | 847,053 | +0.40(+2.80%) |
Aug 31, 2005 | 14.29 | 14.45 | 14.26 | 14.34 | 638,928 | +0.09(+0.63%) |
Aug 30, 2005 | 14.15 | 14.27 | 14.06 | 14.25 | 1,031,779 | +0.10(+0.69%) |
Aug 29, 2005 | 14.05 | 14.16 | 13.87 | 14.15 | 848,172 | +0.03(+0.19%) |
Aug 26, 2005 | 14.11 | 14.26 | 14.04 | 14.12 | 384,454 | -0.05(-0.38%) |
Aug 25, 2005 | 13.98 | 14.29 | 13.95 | 14.18 | 480,063 | +0.21(+1.47%) |
Aug 24, 2005 | 14.16 | 14.32 | 13.94 | 13.97 | 962,031 | -0.41(-2.86%) |
Aug 23, 2005 | 14.39 | 14.49 | 14.35 | 14.38 | 729,388 | -0.01(-0.06%) |
Aug 22, 2005 | 14.43 | 14.74 | 14.33 | 14.39 | 1,296,217 | +0.03(+0.19%) |
Aug 19, 2005 | 14.44 | 14.51 | 14.34 | 14.36 | 771,371 | -0.12(-0.80%) |
Aug 18, 2005 | 14.67 | 14.74 | 14.38 | 14.48 | 1,227,476 | -0.08(-0.55%) |
Aug 17, 2005 | 14.74 | 14.83 | 14.51 | 14.56 | 1,039,280 | -0.35(-2.34%) |
Aug 16, 2005 | 15.41 | 15.42 | 14.90 | 14.91 | 1,720,975 | -0.94(-5.92%) |
Aug 15, 2005 | 15.88 | 16.03 | 15.59 | 15.85 | 848,396 | -0.04(-0.28%) |
Aug 12, 2005 | 15.69 | 15.93 | 15.68 | 15.89 | 472,003 | +0.30(+1.95%) |
Aug 11, 2005 | 16.02 | 16.07 | 15.27 | 15.59 | 1,212,698 | -0.47(-2.95%) |
Aug 10, 2005 | 16.10 | 16.18 | 15.96 | 16.06 | 1,010,955 | -0.12(-0.72%) |
Aug 09, 2005 | 16.27 | 16.49 | 16.11 | 16.18 | 604,781 | -0.22(-1.36%) |
Aug 08, 2005 | 16.30 | 16.49 | 16.27 | 16.40 | 383,334 | +0.39(+2.46%) |
Aug 05, 2005 | 16.51 | 16.51 | 15.85 | 16.01 | 624,486 | -0.48(-2.93%) |
Aug 04, 2005 | 16.69 | 16.74 | 16.26 | 16.49 | 675,537 | +0.12(+0.76%) |
Aug 03, 2005 | 16.10 | 16.43 | 16.08 | 16.36 | 560,335 | +0.39(+2.46%) |
Aug 02, 2005 | 15.86 | 15.99 | 15.82 | 15.97 | 577,352 | +0.05(+0.34%) |