Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.91 | 15.91 | 15.67 | 15.73 | 61,955 | -0.20(-1.28%) |
Oct 28, 2005 | 16.21 | 16.31 | 15.79 | 15.93 | 132,238 | -0.28(-1.72%) |
Oct 27, 2005 | 16.51 | 16.51 | 16.20 | 16.21 | 56,293 | +0.04(+0.26%) |
Oct 26, 2005 | 16.51 | 16.81 | 16.17 | 16.17 | 114,917 | -0.12(-0.72%) |
Oct 25, 2005 | 15.91 | 16.39 | 15.85 | 16.29 | 95,265 | +0.82(+5.27%) |
Oct 24, 2005 | 14.82 | 15.60 | 14.73 | 15.47 | 98,929 | +0.65(+4.38%) |
Oct 21, 2005 | 13.88 | 14.92 | 13.81 | 14.82 | 161,551 | +0.72(+5.09%) |
Oct 20, 2005 | 14.35 | 14.49 | 14.02 | 14.10 | 127,242 | -0.42(-2.89%) |
Oct 19, 2005 | 14.83 | 14.85 | 14.35 | 14.52 | 84,939 | -0.38(-2.56%) |
Oct 18, 2005 | 15.06 | 15.07 | 14.91 | 14.91 | 48,964 | -0.11(-0.76%) |
Oct 17, 2005 | 14.89 | 15.14 | 14.89 | 15.02 | 81,275 | +0.37(+2.50%) |
Oct 14, 2005 | 14.90 | 14.90 | 14.04 | 14.65 | 222,174 | -0.25(-1.67%) |
Oct 13, 2005 | 15.76 | 15.84 | 14.46 | 14.90 | 220,508 | -0.89(-5.61%) |
Oct 12, 2005 | 15.90 | 16.01 | 15.78 | 15.79 | 44,634 | -0.02(-0.11%) |
Oct 11, 2005 | 15.69 | 16.12 | 15.69 | 15.81 | 95,265 | +0.27(+1.76%) |
Oct 10, 2005 | 15.91 | 15.91 | 15.46 | 15.53 | 33,309 | -0.38(-2.41%) |
Oct 07, 2005 | 15.46 | 16.00 | 15.31 | 15.92 | 141,898 | +0.59(+3.88%) |
Oct 06, 2005 | 16.37 | 16.37 | 15.16 | 15.32 | 224,839 | -1.17(-7.10%) |
Oct 05, 2005 | 16.38 | 16.66 | 16.21 | 16.49 | 97,929 | +0.03(+0.16%) |
Oct 04, 2005 | 17.23 | 17.23 | 15.91 | 16.47 | 196,526 | -0.77(-4.44%) |
Oct 03, 2005 | 16.38 | 17.71 | 16.36 | 17.23 | 175,874 | +0.93(+5.71%) |
Sep 30, 2005 | 16.32 | 16.72 | 16.21 | 16.30 | 78,943 | +0.01(+0.07%) |
Sep 29, 2005 | 16.36 | 16.91 | 16.14 | 16.29 | 120,580 | +0.15(+0.95%) |
Sep 28, 2005 | 15.70 | 16.36 | 15.70 | 16.14 | 108,255 | +0.47(+2.97%) |
Sep 27, 2005 | 15.25 | 16.47 | 15.24 | 15.67 | 156,887 | +0.35(+2.25%) |
Sep 26, 2005 | 15.09 | 15.38 | 14.71 | 15.33 | 95,931 | +0.44(+2.97%) |
Sep 23, 2005 | 14.88 | 15.12 | 14.88 | 14.88 | 40,970 | -0.13(-0.84%) |
Sep 22, 2005 | 15.04 | 15.19 | 14.85 | 15.01 | 67,951 | +0.09(+0.58%) |
Sep 21, 2005 | 14.65 | 15.24 | 14.65 | 14.92 | 109,255 | +0.42(+2.92%) |
Sep 20, 2005 | 14.19 | 14.63 | 14.11 | 14.50 | 79,276 | +0.24(+1.68%) |
Sep 19, 2005 | 13.70 | 14.39 | 13.70 | 14.26 | 92,933 | +0.49(+3.55%) |
Sep 16, 2005 | 13.58 | 13.81 | 13.52 | 13.77 | 36,973 | +0.16(+1.15%) |
Sep 15, 2005 | 13.57 | 13.73 | 13.54 | 13.61 | 21,318 | +0.09(+0.67%) |
Sep 14, 2005 | 13.55 | 13.73 | 13.51 | 13.52 | 45,967 | +0.01(+0.11%) |
Sep 13, 2005 | 13.61 | 13.61 | 13.46 | 13.51 | 76,611 | -0.17(-1.25%) |
Sep 12, 2005 | 13.90 | 13.98 | 13.57 | 13.68 | 52,962 | -0.01(-0.09%) |
Sep 09, 2005 | 13.58 | 13.83 | 13.57 | 13.69 | 41,969 | +0.18(+1.33%) |
Sep 08, 2005 | 13.69 | 13.81 | 13.50 | 13.51 | 44,634 | -0.15(-1.08%) |
Sep 07, 2005 | 13.21 | 13.70 | 13.21 | 13.66 | 59,624 | +0.23(+1.68%) |
Sep 06, 2005 | 13.28 | 13.46 | 13.23 | 13.43 | 35,641 | +0.15(+1.13%) |
Sep 02, 2005 | 13.99 | 14.00 | 13.25 | 13.28 | 73,280 | -0.63(-4.55%) |
Sep 01, 2005 | 13.74 | 13.96 | 13.72 | 13.92 | 43,635 | +0.24(+1.73%) |
Aug 31, 2005 | 13.34 | 13.79 | 13.31 | 13.68 | 129,573 | +0.40(+3.01%) |
Aug 30, 2005 | 13.10 | 13.38 | 13.09 | 13.28 | 84,939 | +0.19(+1.47%) |
Aug 29, 2005 | 12.92 | 13.21 | 12.92 | 13.09 | 80,275 | +0.10(+0.79%) |
Aug 26, 2005 | 12.89 | 13.00 | 12.86 | 12.99 | 63,621 | +0.14(+1.12%) |
Aug 25, 2005 | 12.82 | 12.91 | 12.77 | 12.84 | 38,305 | +0.07(+0.54%) |
Aug 24, 2005 | 12.61 | 12.88 | 12.61 | 12.77 | 70,283 | +0.09(+0.73%) |
Aug 23, 2005 | 12.44 | 12.68 | 12.44 | 12.68 | 21,651 | +0.19(+1.49%) |
Aug 22, 2005 | 12.35 | 12.57 | 12.30 | 12.49 | 34,641 | +0.21(+1.74%) |
Aug 19, 2005 | 11.84 | 12.37 | 11.84 | 12.28 | 102,260 | +0.51(+4.36%) |
Aug 18, 2005 | 12.17 | 12.17 | 11.57 | 11.77 | 98,596 | -0.44(-3.64%) |
Aug 17, 2005 | 12.36 | 12.38 | 12.20 | 12.21 | 45,634 | -0.17(-1.41%) |
Aug 16, 2005 | 12.59 | 12.59 | 12.31 | 12.39 | 41,969 | -0.22(-1.74%) |
Aug 15, 2005 | 12.70 | 12.73 | 12.50 | 12.61 | 48,298 | -0.03(-0.26%) |
Aug 12, 2005 | 12.35 | 12.77 | 12.35 | 12.64 | 117,582 | +0.28(+2.23%) |
Aug 11, 2005 | 12.34 | 12.39 | 12.32 | 12.36 | 83,939 | +0.04(+0.34%) |
Aug 10, 2005 | 12.30 | 12.32 | 12.28 | 12.32 | 68,950 | +0.02(+0.20%) |
Aug 09, 2005 | 12.61 | 12.61 | 12.16 | 12.30 | 76,278 | -0.28(-2.24%) |
Aug 08, 2005 | 12.77 | 12.79 | 12.58 | 12.58 | 62,288 | -0.17(-1.37%) |
Aug 05, 2005 | 12.89 | 12.89 | 12.73 | 12.75 | 29,978 | -0.06(-0.49%) |
Aug 04, 2005 | 12.85 | 12.97 | 12.79 | 12.82 | 37,306 | +0.00(+0.02%) |
Aug 03, 2005 | 12.71 | 13.03 | 12.71 | 12.81 | 41,969 | +0.08(+0.61%) |
Aug 02, 2005 | 12.91 | 12.95 | 12.67 | 12.74 | 35,974 | -0.13(-1.00%) |