Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.77 | 14.92 | 14.75 | 14.75 | 9,009 | -0.03(-0.19%) |
Oct 28, 2005 | 14.64 | 14.77 | 14.64 | 14.77 | 4,769 | -0.01(-0.04%) |
Oct 27, 2005 | 14.77 | 14.87 | 14.73 | 14.78 | 5,829 | -0.04(-0.26%) |
Oct 26, 2005 | 14.81 | 14.82 | 14.72 | 14.82 | 7,772 | -0.01(-0.08%) |
Oct 25, 2005 | 14.83 | 14.83 | 14.80 | 14.83 | 1,413 | -0.06(-0.38%) |
Oct 24, 2005 | 14.87 | 14.92 | 14.87 | 14.89 | 4,592 | +0.03(+0.19%) |
Oct 21, 2005 | 14.92 | 14.92 | 14.80 | 14.86 | 4,239 | -0.11(-0.76%) |
Oct 20, 2005 | 15.01 | 15.01 | 14.97 | 14.97 | 1,766 | -0.05(-0.30%) |
Oct 19, 2005 | 15.06 | 15.06 | 15.01 | 15.02 | 883 | -0.09(-0.60%) |
Oct 18, 2005 | 15.10 | 15.11 | 15.06 | 15.11 | 3,356 | -0.07(-0.45%) |
Oct 17, 2005 | 15.23 | 15.23 | 15.17 | 15.18 | 3,356 | +0.01(+0.04%) |
Oct 14, 2005 | 15.28 | 15.29 | 15.17 | 15.17 | 4,239 | -0.11(-0.74%) |
Oct 13, 2005 | 15.26 | 15.28 | 15.17 | 15.28 | 9,009 | -0.05(-0.33%) |
Oct 12, 2005 | 15.45 | 15.48 | 15.28 | 15.34 | 5,652 | -0.12(-0.77%) |
Oct 11, 2005 | 15.54 | 15.55 | 15.45 | 15.45 | 1,236 | +0.00(+0.00%) |
Oct 10, 2005 | 15.51 | 15.54 | 15.45 | 15.45 | 2,473 | -0.01(-0.07%) |
Oct 07, 2005 | 15.52 | 15.53 | 15.47 | 15.47 | 4,946 | -0.13(-0.83%) |
Oct 06, 2005 | 15.66 | 15.66 | 15.54 | 15.60 | 5,829 | -0.11(-0.72%) |
Oct 05, 2005 | 15.91 | 15.95 | 15.71 | 15.71 | 2,826 | -0.19(-1.21%) |
Oct 04, 2005 | 15.86 | 15.90 | 15.85 | 15.90 | 11,835 | -0.01(-0.04%) |
Oct 03, 2005 | 15.86 | 15.91 | 15.85 | 15.91 | 2,119 | +0.00(+0.00%) |
Sep 30, 2005 | 15.74 | 15.96 | 15.74 | 15.91 | 4,416 | +0.23(+1.44%) |
Sep 29, 2005 | 15.92 | 15.92 | 15.68 | 15.68 | 1,766 | -0.23(-1.42%) |
Sep 28, 2005 | 15.75 | 15.91 | 15.75 | 15.91 | 7,596 | +0.16(+1.04%) |
Sep 27, 2005 | 15.68 | 15.85 | 15.66 | 15.74 | 4,239 | +0.03(+0.18%) |
Sep 26, 2005 | 15.78 | 15.78 | 15.65 | 15.71 | 3,886 | -0.14(-0.86%) |
Sep 23, 2005 | 15.85 | 15.85 | 15.76 | 15.85 | 3,356 | +0.17(+1.08%) |
Sep 22, 2005 | 15.85 | 15.91 | 15.62 | 15.68 | 5,829 | -0.11(-0.72%) |
Sep 21, 2005 | 15.71 | 15.88 | 15.71 | 15.79 | 4,239 | +0.14(+0.90%) |
Sep 20, 2005 | 15.77 | 15.77 | 15.62 | 15.65 | 2,826 | -0.15(-0.93%) |
Sep 19, 2005 | 15.82 | 15.90 | 15.79 | 15.80 | 4,946 | +0.11(+0.69%) |
Sep 16, 2005 | 15.69 | 15.82 | 15.69 | 15.69 | 2,826 | -0.03(-0.18%) |
Sep 15, 2005 | 15.82 | 15.82 | 15.63 | 15.72 | 4,769 | -0.13(-0.82%) |
Sep 14, 2005 | 15.85 | 15.85 | 15.85 | 15.85 | 529 | +0.07(+0.43%) |
Sep 13, 2005 | 15.82 | 15.83 | 15.74 | 15.78 | 3,709 | -0.07(-0.46%) |
Sep 12, 2005 | 15.85 | 15.86 | 15.85 | 15.86 | 883 | +0.00(+0.00%) |
Sep 09, 2005 | 15.89 | 15.92 | 15.83 | 15.86 | 2,473 | +0.01(+0.04%) |
Sep 08, 2005 | 15.77 | 15.99 | 15.77 | 15.85 | 1,766 | -0.02(-0.14%) |
Sep 07, 2005 | 15.94 | 15.94 | 15.87 | 15.87 | 4,592 | -0.03(-0.21%) |
Sep 06, 2005 | 15.74 | 16.13 | 15.74 | 15.91 | 6,536 | +0.27(+1.74%) |
Sep 02, 2005 | 15.65 | 15.68 | 15.58 | 15.64 | 9,715 | -0.10(-0.65%) |
Sep 01, 2005 | 15.74 | 15.80 | 15.65 | 15.74 | 4,239 | -0.06(-0.36%) |
Aug 31, 2005 | 15.94 | 15.94 | 15.79 | 15.79 | 2,119 | -0.09(-0.57%) |
Aug 30, 2005 | 15.88 | 15.88 | 15.88 | 15.88 | 176 | +0.07(+0.43%) |
Aug 29, 2005 | 15.88 | 15.88 | 15.75 | 15.82 | 1,413 | -0.11(-0.71%) |
Aug 26, 2005 | 15.94 | 15.94 | 15.82 | 15.93 | 2,473 | +0.03(+0.21%) |
Aug 25, 2005 | 15.91 | 15.91 | 15.90 | 15.90 | 2,296 | -0.08(-0.53%) |
Aug 24, 2005 | 16.00 | 16.02 | 15.95 | 15.98 | 4,416 | -0.04(-0.25%) |
Aug 23, 2005 | 16.02 | 16.16 | 15.79 | 16.02 | 7,596 | -0.06(-0.35%) |
Aug 22, 2005 | 16.09 | 16.12 | 16.08 | 16.08 | 3,709 | -0.06(-0.35%) |
Aug 19, 2005 | 16.13 | 16.14 | 16.13 | 16.13 | 3,003 | -0.03(-0.18%) |
Aug 18, 2005 | 16.16 | 16.16 | 16.13 | 16.16 | 2,473 | -0.08(-0.52%) |
Aug 17, 2005 | 16.24 | 16.25 | 16.24 | 16.25 | 1,943 | +0.00(+0.00%) |
Aug 16, 2005 | 16.19 | 16.27 | 16.19 | 16.25 | 2,826 | +0.11(+0.70%) |
Aug 15, 2005 | 15.85 | 16.13 | 15.85 | 16.13 | 7,772 | +0.40(+2.52%) |
Aug 12, 2005 | 15.84 | 15.84 | 15.74 | 15.74 | 2,119 | -0.06(-0.36%) |
Aug 11, 2005 | 15.84 | 15.84 | 15.78 | 15.79 | 1,943 | -0.03(-0.18%) |
Aug 10, 2005 | 15.74 | 15.85 | 15.72 | 15.82 | 6,536 | +0.20(+1.27%) |
Aug 09, 2005 | 15.73 | 15.81 | 15.62 | 15.62 | 3,533 | -0.23(-1.43%) |
Aug 08, 2005 | 16.05 | 16.05 | 15.28 | 15.85 | 11,835 | -0.24(-1.51%) |
Aug 05, 2005 | 16.09 | 16.09 | 16.09 | 16.09 | 176 | +0.04(+0.25%) |
Aug 04, 2005 | 16.05 | 16.07 | 16.05 | 16.05 | 2,296 | +0.00(+0.00%) |
Aug 03, 2005 | 16.07 | 16.07 | 16.05 | 16.05 | 1,236 | -0.08(-0.49%) |
Aug 02, 2005 | 16.13 | 16.13 | 16.07 | 16.13 | 6,182 | +0.00(+0.00%) |