Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.62 | 13.76 | 13.40 | 13.40 | 14,097 | -0.31(-2.27%) |
Oct 28, 2005 | 13.36 | 13.76 | 13.36 | 13.71 | 6,902 | +0.35(+2.60%) |
Oct 27, 2005 | 13.05 | 13.36 | 12.89 | 13.36 | 4,021 | +0.31(+2.39%) |
Oct 26, 2005 | 13.04 | 13.36 | 13.00 | 13.05 | 2,509 | +0.38(+2.97%) |
Oct 25, 2005 | 12.86 | 12.89 | 12.68 | 12.68 | 1,035 | -0.22(-1.74%) |
Oct 24, 2005 | 13.71 | 13.71 | 12.90 | 12.90 | 3,796 | -0.36(-2.73%) |
Oct 21, 2005 | 13.26 | 13.26 | 13.26 | 13.26 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 13.76 | 13.76 | 13.26 | 13.26 | 5,517 | -0.50(-3.63%) |
Oct 19, 2005 | 13.55 | 13.76 | 13.55 | 13.76 | 6,032 | +0.22(+1.60%) |
Oct 18, 2005 | 13.47 | 13.55 | 13.47 | 13.55 | 4,956 | -0.05(-0.37%) |
Oct 17, 2005 | 13.27 | 13.61 | 13.27 | 13.60 | 7,254 | +0.33(+2.51%) |
Oct 14, 2005 | 13.23 | 13.62 | 13.23 | 13.26 | 1,593 | -0.14(-1.03%) |
Oct 13, 2005 | 13.33 | 13.50 | 13.04 | 13.40 | 3,894 | -0.09(-0.64%) |
Oct 12, 2005 | 13.36 | 13.61 | 13.23 | 13.49 | 3,230 | +0.09(+0.65%) |
Oct 11, 2005 | 13.58 | 13.62 | 13.36 | 13.40 | 1,656 | +0.00(+0.00%) |
Oct 10, 2005 | 13.65 | 13.65 | 13.40 | 13.40 | 897 | -0.03(-0.24%) |
Oct 07, 2005 | 13.40 | 13.62 | 13.40 | 13.43 | 3,244 | -0.05(-0.35%) |
Oct 06, 2005 | 13.76 | 13.81 | 13.48 | 13.48 | 1,104 | -0.63(-4.47%) |
Oct 05, 2005 | 13.76 | 14.11 | 13.68 | 14.11 | 2,812 | +0.28(+1.99%) |
Oct 04, 2005 | 13.84 | 14.11 | 13.69 | 13.84 | 3,812 | -0.10(-0.73%) |
Oct 03, 2005 | 14.10 | 14.10 | 13.86 | 13.94 | 3,420 | +0.39(+2.89%) |
Sep 30, 2005 | 13.76 | 13.84 | 13.55 | 13.55 | 23,951 | -0.40(-2.86%) |
Sep 29, 2005 | 13.89 | 13.94 | 13.84 | 13.94 | 4,822 | +0.00(+0.00%) |
Sep 28, 2005 | 14.45 | 14.45 | 13.89 | 13.94 | 6,088 | +0.18(+1.32%) |
Sep 27, 2005 | 13.70 | 13.76 | 13.68 | 13.76 | 828 | +0.08(+0.58%) |
Sep 26, 2005 | 13.94 | 14.37 | 13.61 | 13.68 | 11,734 | -0.40(-2.82%) |
Sep 23, 2005 | 14.08 | 14.10 | 13.84 | 14.08 | 2,346 | +0.14(+0.98%) |
Sep 22, 2005 | 13.94 | 13.94 | 13.94 | 13.94 | 2,704 | +0.01(+0.05%) |
Sep 21, 2005 | 14.13 | 14.13 | 13.84 | 13.94 | 3,865 | +0.14(+1.00%) |
Sep 20, 2005 | 13.76 | 13.94 | 13.76 | 13.80 | 5,657 | +0.17(+1.22%) |
Sep 19, 2005 | 14.15 | 14.15 | 13.63 | 13.63 | 9,801 | -0.38(-2.74%) |
Sep 16, 2005 | 13.52 | 14.36 | 13.52 | 14.02 | 11,539 | +0.51(+3.75%) |
Sep 15, 2005 | 13.58 | 13.60 | 13.26 | 13.51 | 34,581 | +0.11(+0.81%) |
Sep 14, 2005 | 13.33 | 13.76 | 13.11 | 13.40 | 32,579 | +0.03(+0.22%) |
Sep 13, 2005 | 13.60 | 13.65 | 13.15 | 13.37 | 29,294 | -0.22(-1.65%) |
Sep 12, 2005 | 14.13 | 14.43 | 13.60 | 13.60 | 12,156 | -0.19(-1.37%) |
Sep 09, 2005 | 13.42 | 14.49 | 13.40 | 13.78 | 27,211 | +1.08(+8.49%) |
Sep 08, 2005 | 12.60 | 12.71 | 12.60 | 12.71 | 414 | +0.48(+3.91%) |
Sep 07, 2005 | 12.23 | 12.23 | 12.23 | 12.23 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 12.32 | 12.32 | 12.23 | 12.23 | 2,487 | -0.09(-0.71%) |
Sep 02, 2005 | 12.32 | 12.61 | 12.31 | 12.31 | 1,065 | +0.18(+1.49%) |
Sep 01, 2005 | 12.60 | 12.60 | 12.13 | 12.13 | 1,546 | -0.51(-4.01%) |
Aug 31, 2005 | 12.45 | 13.00 | 12.45 | 12.64 | 11,590 | +0.33(+2.65%) |
Aug 30, 2005 | 12.49 | 12.49 | 12.31 | 12.31 | 4,624 | +0.30(+2.47%) |
Aug 29, 2005 | 11.91 | 12.02 | 11.89 | 12.02 | 414 | +0.00(+0.00%) |
Aug 26, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 276 | +0.10(+0.85%) |
Aug 25, 2005 | 11.95 | 11.95 | 11.92 | 11.92 | 3,451 | -0.10(-0.84%) |
Aug 24, 2005 | 11.99 | 12.02 | 11.99 | 12.02 | 1,104 | +0.07(+0.55%) |
Aug 23, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 1,380 | +0.00(+0.00%) |
Aug 22, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 11.95 | 11.95 | 11.95 | 11.95 | 828 | +0.04(+0.30%) |
Aug 18, 2005 | 11.92 | 11.92 | 11.92 | 11.92 | 828 | -0.09(-0.78%) |
Aug 17, 2005 | 11.95 | 12.02 | 11.95 | 12.01 | 1,656 | -0.01(-0.06%) |
Aug 16, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 276 | +0.00(+0.00%) |
Aug 15, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 138 | +0.01(+0.06%) |
Aug 11, 2005 | 11.81 | 12.01 | 11.55 | 12.01 | 4,227 | -0.07(-0.60%) |
Aug 10, 2005 | 12.08 | 12.08 | 12.08 | 12.08 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 11.72 | 12.08 | 11.71 | 12.08 | 5,265 | +0.46(+3.99%) |
Aug 08, 2005 | 12.00 | 12.00 | 11.55 | 11.62 | 12,972 | -0.08(-0.68%) |
Aug 05, 2005 | 12.02 | 12.02 | 11.70 | 11.70 | 1,807 | -0.04(-0.37%) |
Aug 04, 2005 | 11.37 | 12.23 | 11.37 | 11.74 | 17,896 | +0.44(+3.91%) |
Aug 03, 2005 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 11.30 | 11.30 | 10.97 | 11.30 | 11,320 | +0.07(+0.64%) |