Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.15 | 16.15 | 16.03 | 16.03 | 1,474 | -0.12(-0.76%) |
Oct 28, 2005 | 16.03 | 16.18 | 16.03 | 16.15 | 3,041 | +0.21(+1.33%) |
Oct 27, 2005 | 15.98 | 15.98 | 15.94 | 15.94 | 608 | +0.08(+0.48%) |
Oct 26, 2005 | 15.86 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 15.94 | 15.94 | 15.86 | 15.86 | 1,228 | -0.32(-1.98%) |
Oct 24, 2005 | 16.03 | 16.18 | 16.03 | 16.18 | 1,581 | +0.17(+1.08%) |
Oct 21, 2005 | 16.01 | 16.01 | 16.01 | 16.01 | 121 | +0.07(+0.41%) |
Oct 20, 2005 | 15.86 | 15.94 | 15.73 | 15.94 | 4,130 | +0.08(+0.52%) |
Oct 19, 2005 | 15.90 | 15.90 | 15.86 | 15.86 | 1,216 | -0.28(-1.73%) |
Oct 18, 2005 | 15.82 | 16.18 | 15.82 | 16.14 | 3,248 | +0.24(+1.50%) |
Oct 17, 2005 | 15.84 | 15.92 | 15.84 | 15.90 | 5,134 | -0.27(-1.68%) |
Oct 14, 2005 | 16.17 | 16.17 | 16.17 | 16.17 | 121 | +0.30(+1.86%) |
Oct 13, 2005 | 15.78 | 15.88 | 15.78 | 15.88 | 243 | -0.02(-0.16%) |
Oct 12, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 973 | +0.00(+0.00%) |
Oct 11, 2005 | 15.90 | 15.90 | 15.90 | 15.90 | 486 | +0.08(+0.52%) |
Oct 10, 2005 | 15.82 | 15.82 | 15.82 | 15.82 | 1,155 | -0.19(-1.18%) |
Oct 07, 2005 | 15.90 | 16.03 | 15.90 | 16.01 | 7,118 | -0.17(-1.07%) |
Oct 06, 2005 | 15.82 | 16.18 | 15.82 | 16.18 | 4,021 | +0.36(+2.29%) |
Oct 05, 2005 | 15.79 | 15.82 | 15.77 | 15.82 | 2,193 | -0.21(-1.28%) |
Oct 04, 2005 | 16.20 | 16.22 | 15.79 | 16.03 | 4,802 | +0.12(+0.77%) |
Oct 03, 2005 | 16.07 | 16.07 | 15.90 | 15.90 | 1,216 | -0.45(-2.76%) |
Sep 30, 2005 | 15.82 | 16.35 | 15.82 | 16.35 | 747 | +0.41(+2.58%) |
Sep 29, 2005 | 16.02 | 16.06 | 15.94 | 15.94 | 1,303 | -0.07(-0.46%) |
Sep 28, 2005 | 16.02 | 16.02 | 16.02 | 16.02 | 1,703 | -0.25(-1.57%) |
Sep 27, 2005 | 16.27 | 16.27 | 16.08 | 16.27 | 452 | +0.00(+0.00%) |
Sep 26, 2005 | 16.08 | 16.27 | 16.08 | 16.27 | 452 | +0.00(+0.00%) |
Sep 23, 2005 | 16.27 | 16.27 | 16.03 | 16.27 | 1,147 | +0.00(+0.00%) |
Sep 22, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 608 | +0.06(+0.40%) |
Sep 21, 2005 | 16.21 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 16.18 | 16.21 | 16.18 | 16.21 | 389 | -0.23(-1.40%) |
Sep 19, 2005 | 16.44 | 16.44 | 16.44 | 16.44 | 143 | -0.12(-0.74%) |
Sep 16, 2005 | 16.56 | 16.56 | 16.56 | 16.56 | 730 | +0.00(+0.00%) |
Sep 15, 2005 | 16.56 | 16.56 | 16.56 | 16.56 | 1,095 | +0.00(+0.00%) |
Sep 14, 2005 | 16.56 | 16.56 | 16.56 | 16.56 | 973 | +0.00(+0.00%) |
Sep 13, 2005 | 15.94 | 16.56 | 15.94 | 16.56 | 8,280 | +0.51(+3.17%) |
Sep 12, 2005 | 16.21 | 16.21 | 15.46 | 16.05 | 13,795 | -0.21(-1.29%) |
Sep 09, 2005 | 16.26 | 16.26 | 16.26 | 16.26 | 1,216 | +0.03(+0.18%) |
Sep 08, 2005 | 16.23 | 16.23 | 16.23 | 16.23 | 121 | -0.12(-0.75%) |
Sep 07, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 137 | -0.08(-0.48%) |
Sep 02, 2005 | 16.43 | 16.43 | 16.43 | 16.43 | 851 | -0.02(-0.12%) |
Sep 01, 2005 | 16.57 | 16.68 | 16.36 | 16.45 | 1,609 | +0.11(+0.65%) |
Aug 31, 2005 | 16.21 | 16.35 | 16.21 | 16.35 | 461 | +0.07(+0.45%) |
Aug 30, 2005 | 16.44 | 16.44 | 16.27 | 16.27 | 1,159 | -0.11(-0.65%) |
Aug 29, 2005 | 16.44 | 16.44 | 16.38 | 16.38 | 1,924 | -0.10(-0.60%) |
Aug 26, 2005 | 16.27 | 16.48 | 16.27 | 16.48 | 365 | +0.21(+1.26%) |
Aug 25, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 16.27 | 16.27 | 16.27 | 16.27 | 121 | -0.32(-1.93%) |
Aug 23, 2005 | 16.35 | 16.59 | 16.35 | 16.59 | 1,460 | -0.02(-0.10%) |
Aug 22, 2005 | 16.44 | 16.61 | 16.31 | 16.61 | 6,596 | +0.25(+1.56%) |
Aug 19, 2005 | 16.44 | 16.44 | 16.35 | 16.35 | 2,101 | -0.08(-0.50%) |
Aug 18, 2005 | 16.27 | 16.68 | 16.27 | 16.44 | 18,039 | +0.08(+0.50%) |
Aug 17, 2005 | 16.35 | 16.35 | 16.35 | 16.35 | 4,081 | +0.00(+0.00%) |
Aug 16, 2005 | 16.35 | 16.35 | 16.21 | 16.35 | 8,417 | -0.01(-0.05%) |
Aug 15, 2005 | 16.36 | 16.58 | 16.35 | 16.36 | 2,244 | +0.05(+0.30%) |
Aug 12, 2005 | 16.44 | 16.44 | 16.31 | 16.31 | 11,582 | -0.16(-1.00%) |
Aug 11, 2005 | 16.54 | 16.56 | 16.48 | 16.48 | 2,465 | +0.02(+0.15%) |
Aug 10, 2005 | 16.54 | 16.70 | 16.44 | 16.45 | 1,719 | -0.01(-0.05%) |
Aug 09, 2005 | 16.60 | 16.64 | 16.44 | 16.46 | 1,460 | -0.28(-1.67%) |
Aug 08, 2005 | 16.85 | 16.85 | 16.59 | 16.74 | 1,095 | +0.06(+0.34%) |
Aug 05, 2005 | 16.60 | 16.69 | 16.16 | 16.69 | 4,857 | -0.05(-0.28%) |
Aug 04, 2005 | 16.72 | 16.98 | 16.60 | 16.73 | 10,183 | -0.12(-0.68%) |
Aug 03, 2005 | 16.68 | 18.08 | 16.68 | 16.85 | 29,476 | +0.21(+1.23%) |
Aug 02, 2005 | 16.66 | 16.86 | 16.64 | 16.64 | 48,285 | -0.08(-0.49%) |