Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.30 | 15.00 | 14.27 | 14.45 | 390,973 | +0.21(+1.47%) |
Oct 28, 2005 | 14.41 | 14.58 | 14.07 | 14.24 | 215,733 | -0.10(-0.70%) |
Oct 27, 2005 | 14.40 | 14.54 | 13.81 | 14.34 | 291,673 | -0.12(-0.83%) |
Oct 26, 2005 | 14.95 | 15.39 | 14.41 | 14.46 | 213,866 | -0.52(-3.47%) |
Oct 25, 2005 | 15.05 | 15.19 | 14.56 | 14.98 | 104,029 | -0.07(-0.47%) |
Oct 24, 2005 | 14.33 | 15.15 | 14.30 | 15.05 | 293,203 | +0.75(+5.24%) |
Oct 21, 2005 | 14.08 | 15.01 | 13.99 | 14.30 | 345,563 | +0.26(+1.85%) |
Oct 20, 2005 | 14.54 | 14.80 | 13.71 | 14.04 | 413,522 | -0.54(-3.70%) |
Oct 19, 2005 | 14.38 | 15.00 | 13.90 | 14.58 | 754,731 | +0.08(+0.55%) |
Oct 18, 2005 | 14.82 | 15.00 | 14.38 | 14.50 | 200,561 | -0.29(-1.96%) |
Oct 17, 2005 | 15.50 | 15.56 | 14.75 | 14.79 | 330,710 | -0.70(-4.52%) |
Oct 14, 2005 | 15.02 | 15.53 | 14.90 | 15.49 | 475,684 | +0.51(+3.40%) |
Oct 13, 2005 | 14.61 | 15.00 | 14.40 | 14.98 | 432,433 | +0.45(+3.10%) |
Oct 12, 2005 | 15.44 | 15.47 | 14.35 | 14.53 | 694,757 | -0.99(-6.38%) |
Oct 11, 2005 | 15.62 | 16.30 | 15.39 | 15.52 | 924,237 | -0.07(-0.45%) |
Oct 10, 2005 | 15.73 | 15.89 | 15.46 | 15.59 | 531,294 | -0.22(-1.39%) |
Oct 07, 2005 | 16.12 | 16.42 | 15.55 | 15.81 | 549,586 | -0.25(-1.56%) |
Oct 06, 2005 | 17.24 | 17.72 | 15.87 | 16.06 | 995,560 | -1.22(-7.06%) |
Oct 05, 2005 | 17.42 | 17.87 | 17.27 | 17.28 | 648,433 | -0.62(-3.46%) |
Oct 04, 2005 | 16.83 | 18.29 | 16.83 | 17.90 | 734,840 | +1.09(+6.48%) |
Oct 03, 2005 | 15.90 | 16.85 | 15.90 | 16.81 | 497,642 | +1.05(+6.66%) |
Sep 30, 2005 | 15.42 | 15.83 | 15.31 | 15.76 | 139,024 | +0.25(+1.61%) |
Sep 29, 2005 | 15.40 | 15.57 | 15.03 | 15.51 | 296,767 | +0.02(+0.13%) |
Sep 28, 2005 | 15.88 | 15.89 | 15.40 | 15.49 | 134,868 | -0.40(-2.52%) |
Sep 27, 2005 | 15.95 | 16.14 | 15.70 | 15.89 | 216,368 | +0.12(+0.76%) |
Sep 26, 2005 | 15.98 | 16.00 | 15.36 | 15.77 | 303,251 | -0.13(-0.82%) |
Sep 23, 2005 | 15.90 | 16.05 | 15.66 | 15.90 | 177,691 | +0.12(+0.76%) |
Sep 22, 2005 | 15.78 | 15.86 | 15.65 | 15.78 | 173,721 | +0.03(+0.19%) |
Sep 21, 2005 | 15.83 | 16.18 | 15.75 | 15.75 | 525,449 | -0.16(-1.01%) |
Sep 20, 2005 | 16.11 | 16.25 | 15.80 | 15.91 | 368,334 | -0.07(-0.44%) |
Sep 19, 2005 | 16.17 | 16.28 | 15.90 | 15.98 | 187,427 | -0.25(-1.54%) |
Sep 16, 2005 | 16.41 | 16.41 | 15.80 | 16.23 | 540,362 | -0.06(-0.37%) |
Sep 15, 2005 | 16.60 | 16.66 | 16.24 | 16.29 | 180,643 | -0.24(-1.45%) |
Sep 14, 2005 | 16.90 | 16.99 | 16.45 | 16.53 | 119,700 | -0.36(-2.13%) |
Sep 13, 2005 | 17.31 | 17.44 | 16.75 | 16.89 | 245,945 | -0.51(-2.93%) |
Sep 12, 2005 | 17.07 | 17.50 | 16.98 | 17.40 | 402,626 | +0.35(+2.05%) |
Sep 09, 2005 | 17.08 | 17.13 | 16.91 | 17.05 | 223,752 | -0.03(-0.18%) |
Sep 08, 2005 | 16.91 | 17.15 | 16.71 | 17.08 | 348,876 | +0.09(+0.53%) |
Sep 07, 2005 | 16.81 | 17.11 | 16.68 | 16.99 | 166,492 | +0.13(+0.77%) |
Sep 06, 2005 | 16.57 | 16.99 | 16.49 | 16.86 | 105,696 | +0.36(+2.18%) |
Sep 02, 2005 | 16.75 | 16.75 | 16.31 | 16.50 | 78,526 | -0.26(-1.55%) |
Sep 01, 2005 | 16.63 | 17.43 | 16.34 | 16.76 | 252,085 | +0.00(+0.00%) |
Aug 31, 2005 | 16.60 | 16.82 | 16.32 | 16.76 | 248,041 | +0.14(+0.84%) |
Aug 30, 2005 | 16.69 | 16.85 | 16.54 | 16.62 | 201,943 | -0.13(-0.78%) |
Aug 29, 2005 | 16.86 | 16.90 | 16.19 | 16.75 | 215,702 | -0.19(-1.12%) |
Aug 26, 2005 | 17.71 | 17.75 | 16.91 | 16.94 | 321,101 | -0.77(-4.35%) |
Aug 25, 2005 | 17.05 | 17.80 | 17.05 | 17.71 | 469,701 | +0.70(+4.12%) |
Aug 24, 2005 | 16.34 | 17.14 | 16.28 | 17.01 | 457,059 | +0.67(+4.10%) |
Aug 23, 2005 | 16.70 | 16.88 | 16.26 | 16.34 | 299,724 | -0.37(-2.21%) |
Aug 22, 2005 | 16.64 | 16.80 | 16.49 | 16.71 | 153,220 | +0.17(+1.03%) |
Aug 19, 2005 | 16.31 | 16.73 | 16.23 | 16.54 | 104,323 | +0.22(+1.35%) |
Aug 18, 2005 | 16.30 | 16.56 | 15.92 | 16.32 | 111,271 | -0.02(-0.12%) |
Aug 17, 2005 | 16.65 | 16.73 | 16.24 | 16.34 | 333,279 | -0.36(-2.16%) |
Aug 16, 2005 | 16.63 | 16.90 | 16.26 | 16.70 | 186,224 | +0.03(+0.18%) |
Aug 15, 2005 | 16.35 | 16.74 | 16.18 | 16.67 | 235,337 | +0.32(+1.96%) |
Aug 12, 2005 | 16.17 | 16.35 | 16.10 | 16.35 | 167,135 | +0.10(+0.58%) |
Aug 11, 2005 | 15.81 | 16.30 | 15.73 | 16.25 | 131,641 | +0.36(+2.30%) |
Aug 10, 2005 | 16.19 | 16.20 | 15.70 | 15.89 | 307,334 | -0.15(-0.94%) |
Aug 09, 2005 | 15.65 | 16.10 | 15.65 | 16.04 | 202,410 | +0.45(+2.89%) |
Aug 08, 2005 | 16.00 | 16.34 | 15.52 | 15.59 | 464,770 | -0.61(-3.77%) |
Aug 05, 2005 | 16.82 | 16.85 | 16.14 | 16.20 | 487,439 | -0.66(-3.91%) |
Aug 04, 2005 | 16.72 | 16.99 | 16.19 | 16.86 | 376,266 | +0.03(+0.18%) |
Aug 03, 2005 | 16.91 | 17.06 | 16.55 | 16.83 | 436,059 | -0.21(-1.23%) |
Aug 02, 2005 | 16.58 | 17.60 | 16.57 | 17.04 | 521,154 | +0.29(+1.73%) |