Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.30 | 13.33 | 12.80 | 13.17 | 38,768 | -0.25(-1.86%) |
Oct 28, 2005 | 13.97 | 13.97 | 13.37 | 13.42 | 20,410 | -0.36(-2.61%) |
Oct 27, 2005 | 14.01 | 14.21 | 13.54 | 13.78 | 22,526 | -0.43(-3.03%) |
Oct 26, 2005 | 13.90 | 14.34 | 13.90 | 14.21 | 31,966 | +0.31(+2.23%) |
Oct 25, 2005 | 13.75 | 13.94 | 13.75 | 13.90 | 7,537 | -0.05(-0.36%) |
Oct 24, 2005 | 13.72 | 13.95 | 13.72 | 13.95 | 13,874 | +0.25(+1.82%) |
Oct 21, 2005 | 13.81 | 13.97 | 13.67 | 13.70 | 7,913 | -0.34(-2.42%) |
Oct 20, 2005 | 13.91 | 14.11 | 13.49 | 14.04 | 126,004 | +0.09(+0.65%) |
Oct 19, 2005 | 13.72 | 13.97 | 13.72 | 13.95 | 5,301 | -0.03(-0.21%) |
Oct 18, 2005 | 14.09 | 14.09 | 13.92 | 13.98 | 9,754 | -0.02(-0.14%) |
Oct 17, 2005 | 14.30 | 14.30 | 13.78 | 14.00 | 24,415 | +0.07(+0.50%) |
Oct 14, 2005 | 13.99 | 14.13 | 13.75 | 13.93 | 12,122 | -0.06(-0.43%) |
Oct 13, 2005 | 13.38 | 13.99 | 13.38 | 13.99 | 10,550 | +0.45(+3.32%) |
Oct 12, 2005 | 13.75 | 14.14 | 13.46 | 13.54 | 26,380 | -0.21(-1.53%) |
Oct 11, 2005 | 13.99 | 14.12 | 13.55 | 13.75 | 13,060 | -0.25(-1.79%) |
Oct 10, 2005 | 13.75 | 14.25 | 13.74 | 14.00 | 14,565 | +0.31(+2.26%) |
Oct 07, 2005 | 13.57 | 14.03 | 13.29 | 13.69 | 10,300 | -0.18(-1.30%) |
Oct 06, 2005 | 13.99 | 14.05 | 13.75 | 13.87 | 9,993 | -0.11(-0.79%) |
Oct 05, 2005 | 13.60 | 14.43 | 13.60 | 13.98 | 29,108 | +0.16(+1.16%) |
Oct 04, 2005 | 14.00 | 14.00 | 13.43 | 13.82 | 11,431 | +0.03(+0.22%) |
Oct 03, 2005 | 13.64 | 13.93 | 13.64 | 13.79 | 11,503 | -0.14(-1.01%) |
Sep 30, 2005 | 13.82 | 13.95 | 13.69 | 13.93 | 5,730 | +0.06(+0.43%) |
Sep 29, 2005 | 13.50 | 13.87 | 13.50 | 13.87 | 18,750 | +0.22(+1.61%) |
Sep 28, 2005 | 13.25 | 13.67 | 13.23 | 13.65 | 9,900 | +0.10(+0.74%) |
Sep 27, 2005 | 13.18 | 13.55 | 13.11 | 13.55 | 17,389 | +0.20(+1.50%) |
Sep 26, 2005 | 13.60 | 14.07 | 13.20 | 13.35 | 25,549 | -0.38(-2.77%) |
Sep 23, 2005 | 13.73 | 13.81 | 13.50 | 13.73 | 24,710 | -0.12(-0.87%) |
Sep 22, 2005 | 13.85 | 13.99 | 13.64 | 13.85 | 34,005 | -0.13(-0.93%) |
Sep 21, 2005 | 14.15 | 14.15 | 13.82 | 13.98 | 38,457 | -0.02(-0.14%) |
Sep 20, 2005 | 14.08 | 14.08 | 13.88 | 14.00 | 10,662 | -0.24(-1.69%) |
Sep 19, 2005 | 14.25 | 14.25 | 14.07 | 14.24 | 9,965 | +0.11(+0.78%) |
Sep 16, 2005 | 14.23 | 14.25 | 14.03 | 14.13 | 8,650 | -0.10(-0.70%) |
Sep 15, 2005 | 14.15 | 14.23 | 13.89 | 14.23 | 12,450 | +0.24(+1.72%) |
Sep 14, 2005 | 14.22 | 14.40 | 13.91 | 13.99 | 11,400 | -0.33(-2.30%) |
Sep 13, 2005 | 14.45 | 14.50 | 14.18 | 14.32 | 25,532 | -0.13(-0.90%) |
Sep 12, 2005 | 14.08 | 14.45 | 14.06 | 14.45 | 8,850 | +0.20(+1.40%) |
Sep 09, 2005 | 14.21 | 14.37 | 14.17 | 14.25 | 8,756 | -0.10(-0.70%) |
Sep 08, 2005 | 14.20 | 14.45 | 14.11 | 14.35 | 9,697 | -0.08(-0.55%) |
Sep 07, 2005 | 14.14 | 14.50 | 14.07 | 14.43 | 21,195 | +0.29(+2.05%) |
Sep 06, 2005 | 14.25 | 14.34 | 14.05 | 14.14 | 23,786 | +0.02(+0.14%) |
Sep 02, 2005 | 14.00 | 14.42 | 13.91 | 14.12 | 16,125 | +0.22(+1.58%) |
Sep 01, 2005 | 13.77 | 14.28 | 13.57 | 13.90 | 104,205 | +0.00(+0.00%) |
Aug 31, 2005 | 14.03 | 14.03 | 13.60 | 13.90 | 30,650 | +0.06(+0.43%) |
Aug 30, 2005 | 14.13 | 14.13 | 13.58 | 13.84 | 16,828 | -0.22(-1.55%) |
Aug 29, 2005 | 14.13 | 14.13 | 13.95 | 14.06 | 16,045 | +0.20(+1.43%) |
Aug 26, 2005 | 14.06 | 14.06 | 13.86 | 13.86 | 1,100 | -0.09(-0.65%) |
Aug 25, 2005 | 13.85 | 13.98 | 13.64 | 13.95 | 8,278 | -0.10(-0.71%) |
Aug 24, 2005 | 13.50 | 14.12 | 13.50 | 14.05 | 24,355 | +0.36(+2.63%) |
Aug 23, 2005 | 13.56 | 13.69 | 13.55 | 13.69 | 11,630 | +0.06(+0.44%) |
Aug 22, 2005 | 13.56 | 13.68 | 13.51 | 13.63 | 16,413 | -0.01(-0.07%) |
Aug 19, 2005 | 13.55 | 13.74 | 13.55 | 13.64 | 10,258 | -0.11(-0.80%) |
Aug 18, 2005 | 13.66 | 13.91 | 13.59 | 13.75 | 16,524 | +0.03(+0.22%) |
Aug 17, 2005 | 13.71 | 13.98 | 13.66 | 13.72 | 12,973 | -0.20(-1.44%) |
Aug 16, 2005 | 14.21 | 14.21 | 13.75 | 13.92 | 26,987 | +0.00(+0.00%) |
Aug 15, 2005 | 14.11 | 14.20 | 13.89 | 13.92 | 35,126 | -0.21(-1.49%) |
Aug 12, 2005 | 14.26 | 14.29 | 14.10 | 14.13 | 24,232 | -0.13(-0.91%) |
Aug 11, 2005 | 14.15 | 14.26 | 14.10 | 14.26 | 17,192 | +0.11(+0.78%) |
Aug 10, 2005 | 14.18 | 14.25 | 14.08 | 14.15 | 6,067 | -0.21(-1.46%) |
Aug 09, 2005 | 14.15 | 14.45 | 14.15 | 14.36 | 39,157 | +0.28(+1.99%) |
Aug 08, 2005 | 14.19 | 14.36 | 14.08 | 14.08 | 15,753 | -0.10(-0.71%) |
Aug 05, 2005 | 14.30 | 14.30 | 14.09 | 14.18 | 33,162 | -0.17(-1.18%) |
Aug 04, 2005 | 14.40 | 14.62 | 14.31 | 14.35 | 19,116 | -0.14(-0.97%) |
Aug 03, 2005 | 14.87 | 14.87 | 14.48 | 14.49 | 13,344 | -0.28(-1.90%) |
Aug 02, 2005 | 14.25 | 14.96 | 14.22 | 14.77 | 30,963 | +0.62(+4.38%) |