Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.60 | 15.62 | 15.40 | 15.62 | 691 | +0.02(+0.11%) |
Oct 28, 2005 | 16.18 | 16.18 | 15.19 | 15.60 | 6,568 | -0.58(-3.59%) |
Oct 27, 2005 | 16.14 | 16.36 | 16.14 | 16.18 | 4,840 | -0.13(-0.80%) |
Oct 26, 2005 | 16.49 | 17.61 | 16.31 | 16.31 | 10,717 | -0.30(-1.83%) |
Oct 25, 2005 | 16.32 | 16.70 | 16.32 | 16.62 | 1,267 | +0.82(+5.22%) |
Oct 24, 2005 | 15.75 | 16.18 | 15.75 | 15.79 | 1,267 | -0.09(-0.55%) |
Oct 21, 2005 | 15.71 | 15.88 | 15.71 | 15.88 | 230 | +0.17(+1.11%) |
Oct 20, 2005 | 15.75 | 16.05 | 15.71 | 15.71 | 1,498 | +0.17(+1.12%) |
Oct 19, 2005 | 15.49 | 15.62 | 15.32 | 15.53 | 1,843 | -0.13(-0.83%) |
Oct 18, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 15.66 | 15.66 | 15.66 | 15.66 | 576 | -0.22(-1.37%) |
Oct 14, 2005 | 16.05 | 16.05 | 15.88 | 15.88 | 921 | +0.04(+0.27%) |
Oct 13, 2005 | 15.84 | 15.84 | 15.84 | 15.84 | 230 | -0.22(-1.35%) |
Oct 12, 2005 | 16.05 | 16.18 | 15.79 | 16.05 | 4,264 | -0.40(-2.43%) |
Oct 11, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 16.45 | 16.45 | 16.45 | 16.45 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 16.44 | 16.45 | 16.44 | 16.45 | 345 | -0.29(-1.76%) |
Oct 05, 2005 | 16.88 | 16.88 | 16.75 | 16.75 | 460 | -0.30(-1.78%) |
Oct 04, 2005 | 17.26 | 17.26 | 17.05 | 17.05 | 921 | -0.04(-0.25%) |
Oct 03, 2005 | 17.27 | 17.27 | 17.09 | 17.09 | 230 | +0.00(+0.00%) |
Sep 30, 2005 | 16.83 | 17.09 | 16.83 | 17.09 | 691 | +0.10(+0.56%) |
Sep 29, 2005 | 16.92 | 17.00 | 16.83 | 17.00 | 1,498 | -0.05(-0.31%) |
Sep 28, 2005 | 17.05 | 17.05 | 17.05 | 17.05 | 115 | -0.16(-0.96%) |
Sep 27, 2005 | 17.22 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 17.35 | 17.44 | 17.22 | 17.22 | 2,535 | +0.03(+0.20%) |
Sep 23, 2005 | 17.18 | 17.18 | 17.16 | 17.18 | 806 | +0.23(+1.33%) |
Sep 22, 2005 | 16.96 | 16.96 | 16.75 | 16.96 | 1,382 | +0.12(+0.72%) |
Sep 21, 2005 | 17.14 | 17.14 | 16.83 | 16.83 | 4,379 | -0.34(-1.97%) |
Sep 20, 2005 | 17.19 | 17.19 | 17.07 | 17.17 | 7,951 | -0.10(-0.55%) |
Sep 19, 2005 | 17.21 | 17.27 | 17.09 | 17.27 | 5,646 | -0.01(-0.05%) |
Sep 16, 2005 | 17.27 | 17.28 | 17.26 | 17.28 | 2,420 | +0.01(+0.05%) |
Sep 15, 2005 | 17.18 | 17.27 | 17.18 | 17.27 | 460 | +0.08(+0.45%) |
Sep 14, 2005 | 17.27 | 17.27 | 17.17 | 17.19 | 5,877 | -0.01(-0.05%) |
Sep 13, 2005 | 17.18 | 17.33 | 17.18 | 17.20 | 6,914 | -0.16(-0.90%) |
Sep 12, 2005 | 17.14 | 17.35 | 17.14 | 17.35 | 1,959 | +0.34(+1.99%) |
Sep 09, 2005 | 17.02 | 17.02 | 17.02 | 17.02 | 230 | +0.03(+0.20%) |
Sep 08, 2005 | 17.14 | 17.14 | 16.98 | 16.98 | 2,765 | -0.20(-1.16%) |
Sep 07, 2005 | 17.27 | 17.27 | 17.18 | 17.18 | 3,687 | -0.17(-1.00%) |
Sep 06, 2005 | 17.14 | 17.35 | 17.14 | 17.35 | 460 | +0.43(+2.56%) |
Sep 02, 2005 | 17.09 | 17.09 | 16.92 | 16.92 | 4,955 | -0.17(-1.02%) |
Sep 01, 2005 | 17.35 | 17.35 | 16.96 | 17.09 | 14,175 | -0.40(-2.28%) |
Aug 31, 2005 | 17.04 | 17.49 | 16.96 | 17.49 | 6,799 | +0.36(+2.08%) |
Aug 30, 2005 | 17.50 | 17.50 | 16.92 | 17.14 | 4,609 | -0.64(-3.61%) |
Aug 29, 2005 | 18.09 | 18.09 | 17.53 | 17.78 | 3,342 | -0.44(-2.43%) |
Aug 26, 2005 | 18.20 | 18.22 | 18.19 | 18.22 | 3,918 | -0.01(-0.05%) |
Aug 25, 2005 | 18.14 | 18.23 | 18.14 | 18.23 | 2,074 | +0.04(+0.24%) |
Aug 24, 2005 | 18.27 | 18.48 | 18.19 | 18.19 | 3,342 | -0.16(-0.90%) |
Aug 23, 2005 | 18.35 | 18.35 | 18.35 | 18.35 | 115 | -0.22(-1.17%) |
Aug 22, 2005 | 18.83 | 18.86 | 18.57 | 18.57 | 7,260 | -0.35(-1.83%) |
Aug 19, 2005 | 18.92 | 19.09 | 18.79 | 18.92 | 8,758 | -0.17(-0.91%) |
Aug 18, 2005 | 19.09 | 19.09 | 19.09 | 19.09 | 115 | -0.26(-1.35%) |
Aug 17, 2005 | 18.83 | 19.35 | 18.83 | 19.35 | 1,037 | +0.27(+1.41%) |
Aug 16, 2005 | 19.19 | 19.19 | 19.08 | 19.08 | 345 | -0.32(-1.65%) |
Aug 15, 2005 | 19.78 | 19.85 | 19.26 | 19.40 | 6,684 | -0.03(-0.18%) |
Aug 12, 2005 | 18.92 | 19.44 | 18.92 | 19.44 | 3,457 | +0.36(+1.91%) |
Aug 11, 2005 | 18.22 | 19.07 | 18.22 | 19.07 | 6,107 | +0.68(+3.68%) |
Aug 10, 2005 | 18.64 | 18.64 | 18.40 | 18.40 | 5,070 | -0.07(-0.38%) |
Aug 09, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 18.47 | 18.47 | 18.47 | 18.47 | 691 | -0.15(-0.79%) |
Aug 05, 2005 | 18.66 | 18.74 | 18.14 | 18.61 | 18,900 | -0.02(-0.09%) |
Aug 04, 2005 | 18.74 | 18.75 | 18.62 | 18.63 | 4,033 | -0.37(-1.96%) |
Aug 03, 2005 | 18.92 | 19.09 | 18.92 | 19.00 | 10,141 | +0.09(+0.46%) |
Aug 02, 2005 | 19.09 | 19.09 | 18.60 | 18.92 | 17,632 | -0.23(-1.18%) |