Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.99 | 13.99 | 13.80 | 13.98 | 4,697 | -0.01(-0.05%) |
Oct 28, 2005 | 14.52 | 14.54 | 13.97 | 13.99 | 8,611 | -0.45(-3.13%) |
Oct 27, 2005 | 14.66 | 14.66 | 14.44 | 14.44 | 1,826 | -0.28(-1.93%) |
Oct 26, 2005 | 14.69 | 14.79 | 14.69 | 14.72 | 3,522 | -0.07(-0.47%) |
Oct 25, 2005 | 14.72 | 14.86 | 14.66 | 14.79 | 2,087 | +0.15(+0.99%) |
Oct 24, 2005 | 14.65 | 14.65 | 14.56 | 14.65 | 5,871 | +0.11(+0.74%) |
Oct 21, 2005 | 14.41 | 14.54 | 14.41 | 14.54 | 652 | +0.02(+0.11%) |
Oct 20, 2005 | 14.64 | 14.72 | 14.49 | 14.52 | 3,261 | -0.08(-0.53%) |
Oct 19, 2005 | 14.61 | 14.69 | 14.52 | 14.60 | 1,957 | -0.17(-1.14%) |
Oct 18, 2005 | 14.42 | 14.77 | 14.42 | 14.77 | 8,872 | +0.25(+1.74%) |
Oct 17, 2005 | 14.71 | 14.83 | 14.52 | 14.52 | 5,740 | +0.04(+0.27%) |
Oct 14, 2005 | 14.26 | 14.64 | 14.26 | 14.48 | 11,612 | +0.48(+3.45%) |
Oct 13, 2005 | 13.76 | 14.06 | 13.68 | 14.00 | 6,915 | +0.24(+1.73%) |
Oct 12, 2005 | 13.73 | 13.87 | 13.73 | 13.76 | 3,261 | +0.03(+0.22%) |
Oct 11, 2005 | 14.14 | 14.14 | 13.73 | 13.73 | 15,656 | -0.37(-2.61%) |
Oct 10, 2005 | 14.07 | 14.09 | 13.80 | 14.09 | 9,394 | +0.03(+0.22%) |
Oct 07, 2005 | 14.10 | 14.10 | 13.99 | 14.06 | 10,698 | -0.02(-0.16%) |
Oct 06, 2005 | 13.99 | 14.09 | 13.99 | 14.09 | 1,826 | +0.06(+0.44%) |
Oct 05, 2005 | 13.87 | 14.03 | 13.86 | 14.03 | 4,957 | -0.04(-0.27%) |
Oct 04, 2005 | 14.18 | 14.18 | 14.06 | 14.06 | 3,000 | -0.04(-0.27%) |
Oct 03, 2005 | 14.06 | 14.36 | 14.03 | 14.10 | 3,783 | +0.07(+0.49%) |
Sep 30, 2005 | 14.14 | 14.14 | 14.03 | 14.03 | 3,131 | +0.01(+0.05%) |
Sep 29, 2005 | 14.03 | 14.04 | 13.99 | 14.03 | 13,699 | -0.08(-0.60%) |
Sep 28, 2005 | 13.83 | 14.14 | 13.81 | 14.11 | 7,045 | +0.27(+1.94%) |
Sep 27, 2005 | 13.68 | 13.84 | 13.68 | 13.84 | 6,915 | +0.05(+0.33%) |
Sep 26, 2005 | 13.37 | 13.87 | 13.37 | 13.80 | 19,962 | -0.08(-0.55%) |
Sep 23, 2005 | 13.87 | 13.87 | 13.53 | 13.87 | 11,873 | +0.23(+1.69%) |
Sep 22, 2005 | 13.04 | 13.72 | 13.02 | 13.64 | 23,615 | +0.61(+4.71%) |
Sep 21, 2005 | 12.84 | 13.03 | 12.84 | 13.03 | 9,524 | +0.34(+2.72%) |
Sep 20, 2005 | 12.95 | 12.95 | 12.68 | 12.68 | 6,654 | -0.34(-2.59%) |
Sep 19, 2005 | 12.88 | 13.03 | 12.88 | 13.02 | 8,219 | +0.03(+0.24%) |
Sep 16, 2005 | 12.83 | 13.02 | 12.72 | 12.99 | 6,654 | +0.34(+2.67%) |
Sep 15, 2005 | 12.68 | 12.68 | 12.58 | 12.65 | 4,566 | -0.27(-2.08%) |
Sep 14, 2005 | 12.76 | 13.02 | 12.65 | 12.92 | 14,743 | +0.08(+0.60%) |
Sep 13, 2005 | 13.03 | 13.11 | 12.84 | 12.85 | 3,261 | -0.15(-1.12%) |
Sep 12, 2005 | 13.11 | 13.11 | 12.94 | 12.99 | 1,304 | -0.11(-0.88%) |
Sep 09, 2005 | 12.98 | 13.11 | 12.98 | 13.11 | 3,131 | +0.25(+1.97%) |
Sep 08, 2005 | 12.76 | 12.85 | 12.65 | 12.85 | 3,392 | -0.07(-0.53%) |
Sep 07, 2005 | 12.88 | 12.97 | 12.85 | 12.92 | 1,304 | +0.20(+1.57%) |
Sep 06, 2005 | 12.50 | 12.72 | 12.49 | 12.72 | 6,784 | +0.25(+1.97%) |
Sep 02, 2005 | 12.53 | 12.99 | 12.27 | 12.48 | 22,310 | -0.17(-1.33%) |
Sep 01, 2005 | 12.52 | 12.68 | 12.26 | 12.65 | 5,610 | -0.07(-0.54%) |
Aug 31, 2005 | 12.59 | 12.72 | 12.59 | 12.72 | 2,087 | +0.07(+0.54%) |
Aug 30, 2005 | 12.49 | 12.65 | 12.34 | 12.65 | 4,566 | +0.18(+1.41%) |
Aug 29, 2005 | 12.73 | 12.73 | 12.47 | 12.47 | 13,047 | -0.32(-2.52%) |
Aug 26, 2005 | 12.75 | 12.79 | 12.62 | 12.79 | 1,565 | +0.03(+0.24%) |
Aug 25, 2005 | 12.76 | 12.87 | 12.73 | 12.76 | 1,957 | +0.00(+0.00%) |
Aug 24, 2005 | 12.84 | 12.86 | 12.72 | 12.76 | 1,043 | -0.08(-0.60%) |
Aug 23, 2005 | 12.91 | 12.91 | 12.77 | 12.84 | 1,826 | -0.11(-0.83%) |
Aug 22, 2005 | 12.94 | 12.99 | 12.94 | 12.95 | 1,043 | +0.01(+0.06%) |
Aug 19, 2005 | 12.80 | 12.99 | 12.77 | 12.94 | 2,739 | +0.29(+2.30%) |
Aug 18, 2005 | 12.80 | 12.95 | 12.42 | 12.65 | 2,478 | +0.04(+0.30%) |
Aug 17, 2005 | 12.53 | 12.61 | 12.45 | 12.61 | 1,957 | -0.04(-0.30%) |
Aug 16, 2005 | 12.45 | 12.65 | 12.26 | 12.65 | 9,133 | +0.16(+1.29%) |
Aug 15, 2005 | 12.72 | 12.72 | 12.45 | 12.49 | 2,218 | -0.28(-2.16%) |
Aug 12, 2005 | 12.76 | 12.76 | 12.76 | 12.76 | 130 | +0.15(+1.22%) |
Aug 11, 2005 | 12.42 | 12.61 | 12.11 | 12.61 | 8,741 | +0.15(+1.17%) |
Aug 10, 2005 | 12.53 | 12.72 | 12.39 | 12.46 | 6,523 | -0.26(-2.05%) |
Aug 09, 2005 | 12.92 | 12.92 | 12.34 | 12.72 | 11,220 | -0.28(-2.12%) |
Aug 08, 2005 | 13.03 | 13.09 | 12.99 | 13.00 | 3,261 | -0.41(-3.09%) |
Aug 05, 2005 | 13.45 | 13.52 | 13.34 | 13.41 | 3,914 | +0.03(+0.23%) |
Aug 04, 2005 | 13.57 | 13.57 | 13.18 | 13.38 | 7,567 | -0.34(-2.46%) |
Aug 03, 2005 | 13.99 | 13.99 | 13.57 | 13.72 | 5,349 | -0.27(-1.92%) |
Aug 02, 2005 | 13.68 | 13.99 | 13.57 | 13.99 | 18,396 | +0.27(+1.95%) |