Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.45 | 15.76 | 15.42 | 15.72 | 27,710 | +0.14(+0.92%) |
Oct 28, 2005 | 15.38 | 15.60 | 15.31 | 15.57 | 68,755 | +0.19(+1.22%) |
Oct 27, 2005 | 15.36 | 15.45 | 15.32 | 15.39 | 38,336 | -0.07(-0.43%) |
Oct 26, 2005 | 15.50 | 15.50 | 15.36 | 15.45 | 9,167 | +0.05(+0.31%) |
Oct 25, 2005 | 15.36 | 15.53 | 15.29 | 15.41 | 16,459 | +0.11(+0.69%) |
Oct 24, 2005 | 15.09 | 15.43 | 15.09 | 15.30 | 8,959 | +0.21(+1.37%) |
Oct 21, 2005 | 14.96 | 15.12 | 14.95 | 15.09 | 21,876 | +0.01(+0.10%) |
Oct 20, 2005 | 15.26 | 15.41 | 15.08 | 15.08 | 17,709 | -0.13(-0.88%) |
Oct 19, 2005 | 15.12 | 15.21 | 14.93 | 15.21 | 23,543 | +0.02(+0.13%) |
Oct 18, 2005 | 15.26 | 15.48 | 15.12 | 15.20 | 46,462 | -0.01(-0.09%) |
Oct 17, 2005 | 15.12 | 15.34 | 14.93 | 15.21 | 33,961 | +0.10(+0.67%) |
Oct 14, 2005 | 14.93 | 15.11 | 14.93 | 15.11 | 20,626 | +0.24(+1.65%) |
Oct 13, 2005 | 14.73 | 15.00 | 14.59 | 14.86 | 36,461 | +0.13(+0.88%) |
Oct 12, 2005 | 14.90 | 15.12 | 14.59 | 14.73 | 90,007 | -0.60(-3.94%) |
Oct 11, 2005 | 16.13 | 16.26 | 15.29 | 15.34 | 63,546 | -0.78(-4.82%) |
Oct 10, 2005 | 16.58 | 16.58 | 16.12 | 16.12 | 21,251 | -0.46(-2.79%) |
Oct 07, 2005 | 16.58 | 16.75 | 16.51 | 16.58 | 17,293 | +0.03(+0.20%) |
Oct 06, 2005 | 17.09 | 17.17 | 16.38 | 16.54 | 40,003 | -0.44(-2.57%) |
Oct 05, 2005 | 17.16 | 17.16 | 16.84 | 16.98 | 17,084 | +0.02(+0.14%) |
Oct 04, 2005 | 16.94 | 17.16 | 16.85 | 16.96 | 23,751 | +0.07(+0.40%) |
Oct 03, 2005 | 16.92 | 16.92 | 16.56 | 16.89 | 30,002 | +0.01(+0.08%) |
Sep 30, 2005 | 16.92 | 17.09 | 16.85 | 16.88 | 33,127 | +0.03(+0.18%) |
Sep 29, 2005 | 16.56 | 16.97 | 16.56 | 16.85 | 40,836 | +0.41(+2.48%) |
Sep 28, 2005 | 16.43 | 16.48 | 16.32 | 16.44 | 21,460 | +0.13(+0.79%) |
Sep 27, 2005 | 16.17 | 16.32 | 16.04 | 16.31 | 41,253 | +0.24(+1.49%) |
Sep 26, 2005 | 16.25 | 16.25 | 16.04 | 16.07 | 7,917 | -0.08(-0.51%) |
Sep 23, 2005 | 16.15 | 16.17 | 16.03 | 16.15 | 14,167 | -0.02(-0.15%) |
Sep 22, 2005 | 16.07 | 16.23 | 16.04 | 16.17 | 21,043 | +0.01(+0.06%) |
Sep 21, 2005 | 15.89 | 16.22 | 15.89 | 16.17 | 23,960 | +0.23(+1.45%) |
Sep 20, 2005 | 15.99 | 16.08 | 15.88 | 15.93 | 9,167 | -0.06(-0.36%) |
Sep 19, 2005 | 16.16 | 16.25 | 15.99 | 15.99 | 20,835 | -0.14(-0.89%) |
Sep 16, 2005 | 16.08 | 16.23 | 16.03 | 16.14 | 14,167 | +0.13(+0.81%) |
Sep 15, 2005 | 16.22 | 16.31 | 15.89 | 16.01 | 15,001 | -0.28(-1.71%) |
Sep 14, 2005 | 16.17 | 16.31 | 16.15 | 16.29 | 16,042 | +0.04(+0.24%) |
Sep 13, 2005 | 16.18 | 16.32 | 16.03 | 16.25 | 19,793 | +0.12(+0.74%) |
Sep 12, 2005 | 15.96 | 16.17 | 15.84 | 16.13 | 18,959 | +0.24(+1.54%) |
Sep 09, 2005 | 15.77 | 16.19 | 15.68 | 15.88 | 35,419 | +0.09(+0.58%) |
Sep 08, 2005 | 15.84 | 15.86 | 15.55 | 15.79 | 35,627 | +0.03(+0.18%) |
Sep 07, 2005 | 15.86 | 16.08 | 15.60 | 15.76 | 40,836 | -0.20(-1.26%) |
Sep 06, 2005 | 15.96 | 16.08 | 15.84 | 15.96 | 18,543 | -0.11(-0.69%) |
Sep 02, 2005 | 16.08 | 16.25 | 16.03 | 16.07 | 18,334 | -0.10(-0.62%) |
Sep 01, 2005 | 15.96 | 16.32 | 15.96 | 16.17 | 31,877 | +0.34(+2.12%) |
Aug 31, 2005 | 15.21 | 16.01 | 15.21 | 15.84 | 40,836 | +0.64(+4.23%) |
Aug 30, 2005 | 15.41 | 15.46 | 15.16 | 15.20 | 27,710 | -0.21(-1.37%) |
Aug 29, 2005 | 15.12 | 15.44 | 15.02 | 15.41 | 27,085 | +0.25(+1.65%) |
Aug 26, 2005 | 15.09 | 15.16 | 15.07 | 15.16 | 7,292 | +0.08(+0.51%) |
Aug 25, 2005 | 15.01 | 15.12 | 15.01 | 15.08 | 4,583 | +0.02(+0.13%) |
Aug 24, 2005 | 14.93 | 15.12 | 14.93 | 15.06 | 7,708 | +0.13(+0.90%) |
Aug 23, 2005 | 14.81 | 14.95 | 14.81 | 14.93 | 17,293 | +0.03(+0.23%) |
Aug 22, 2005 | 14.82 | 14.89 | 14.81 | 14.89 | 7,708 | +0.12(+0.85%) |
Aug 19, 2005 | 14.68 | 14.81 | 14.68 | 14.77 | 6,458 | +0.08(+0.56%) |
Aug 18, 2005 | 14.69 | 14.76 | 14.68 | 14.69 | 7,917 | +0.00(+0.00%) |
Aug 17, 2005 | 14.71 | 14.83 | 14.69 | 14.69 | 9,584 | -0.10(-0.65%) |
Aug 16, 2005 | 14.78 | 14.87 | 14.69 | 14.78 | 18,959 | +0.10(+0.65%) |
Aug 15, 2005 | 14.57 | 14.78 | 14.57 | 14.69 | 15,209 | +0.24(+1.63%) |
Aug 12, 2005 | 14.45 | 14.48 | 14.40 | 14.45 | 10,625 | +0.00(+0.03%) |
Aug 11, 2005 | 14.28 | 14.49 | 14.18 | 14.45 | 17,709 | +0.05(+0.33%) |
Aug 10, 2005 | 14.49 | 14.62 | 14.27 | 14.40 | 28,127 | -0.17(-1.15%) |
Aug 09, 2005 | 14.59 | 14.61 | 14.47 | 14.57 | 19,168 | +0.07(+0.50%) |
Aug 08, 2005 | 15.18 | 15.26 | 14.16 | 14.49 | 69,588 | -0.69(-4.52%) |
Aug 05, 2005 | 15.26 | 15.36 | 15.04 | 15.18 | 50,420 | -0.02(-0.16%) |
Aug 04, 2005 | 15.21 | 15.21 | 15.07 | 15.21 | 11,875 | +0.04(+0.28%) |
Aug 03, 2005 | 15.09 | 15.30 | 15.09 | 15.16 | 16,876 | +0.19(+1.25%) |
Aug 02, 2005 | 14.50 | 14.97 | 14.40 | 14.97 | 24,168 | +0.39(+2.67%) |