Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.87 | 14.01 | 13.85 | 13.93 | 570,915 | +0.21(+1.54%) |
Oct 28, 2005 | 13.65 | 13.74 | 13.54 | 13.72 | 680,006 | +0.06(+0.41%) |
Oct 27, 2005 | 13.82 | 13.89 | 13.64 | 13.67 | 658,897 | -0.33(-2.35%) |
Oct 26, 2005 | 14.03 | 14.14 | 13.98 | 13.99 | 594,441 | +0.04(+0.27%) |
Oct 25, 2005 | 14.16 | 14.17 | 13.94 | 13.96 | 915,914 | -0.29(-2.00%) |
Oct 24, 2005 | 13.96 | 14.27 | 13.88 | 14.24 | 1,472,810 | +0.28(+2.00%) |
Oct 21, 2005 | 13.99 | 14.06 | 13.87 | 13.96 | 893,515 | +0.45(+3.31%) |
Oct 20, 2005 | 13.93 | 13.93 | 13.52 | 13.52 | 1,156,655 | -0.42(-2.98%) |
Oct 19, 2005 | 13.60 | 13.96 | 13.53 | 13.93 | 1,366,619 | +0.04(+0.27%) |
Oct 18, 2005 | 13.93 | 13.94 | 13.88 | 13.89 | 1,237,708 | +0.12(+0.86%) |
Oct 17, 2005 | 13.75 | 13.80 | 13.73 | 13.78 | 418,961 | +0.09(+0.68%) |
Oct 14, 2005 | 13.70 | 13.75 | 13.60 | 13.68 | 779,429 | -0.13(-0.94%) |
Oct 13, 2005 | 13.70 | 13.87 | 13.69 | 13.81 | 1,322,790 | +0.35(+2.58%) |
Oct 12, 2005 | 13.65 | 13.65 | 13.28 | 13.47 | 1,660,054 | -0.84(-5.90%) |
Oct 11, 2005 | 14.37 | 14.45 | 14.30 | 14.31 | 420,733 | -0.01(-0.09%) |
Oct 10, 2005 | 14.37 | 14.45 | 14.27 | 14.32 | 472,137 | -0.01(-0.09%) |
Oct 07, 2005 | 14.17 | 14.35 | 14.17 | 14.34 | 699,504 | +0.32(+2.26%) |
Oct 06, 2005 | 13.96 | 14.14 | 13.82 | 14.02 | 1,616,868 | -0.45(-3.09%) |
Oct 05, 2005 | 14.68 | 14.71 | 14.47 | 14.47 | 1,071,896 | -0.57(-3.80%) |
Oct 04, 2005 | 15.17 | 15.32 | 15.04 | 15.04 | 414,127 | -0.07(-0.45%) |
Oct 03, 2005 | 15.20 | 15.20 | 15.09 | 15.11 | 569,787 | -0.19(-1.22%) |
Sep 30, 2005 | 15.27 | 15.37 | 15.27 | 15.29 | 498,241 | -0.14(-0.89%) |
Sep 29, 2005 | 15.33 | 15.44 | 15.27 | 15.43 | 1,110,247 | +0.45(+2.98%) |
Sep 28, 2005 | 14.93 | 15.04 | 14.93 | 14.98 | 764,604 | +0.06(+0.42%) |
Sep 27, 2005 | 15.08 | 15.08 | 14.84 | 14.92 | 838,567 | -0.22(-1.48%) |
Sep 26, 2005 | 14.96 | 15.15 | 14.96 | 15.14 | 1,106,702 | +0.52(+3.52%) |
Sep 23, 2005 | 14.65 | 14.76 | 14.57 | 14.63 | 776,528 | +0.14(+0.99%) |
Sep 22, 2005 | 14.47 | 14.60 | 14.43 | 14.48 | 558,507 | +0.03(+0.21%) |
Sep 21, 2005 | 14.55 | 14.63 | 14.42 | 14.45 | 414,288 | -0.04(-0.26%) |
Sep 20, 2005 | 14.52 | 14.84 | 14.48 | 14.49 | 1,452,990 | +0.66(+4.76%) |
Sep 19, 2005 | 13.93 | 14.03 | 13.80 | 13.83 | 480,677 | -0.09(-0.62%) |
Sep 16, 2005 | 14.01 | 14.01 | 13.85 | 13.92 | 448,772 | -0.02(-0.18%) |
Sep 15, 2005 | 13.89 | 13.99 | 13.89 | 13.94 | 352,572 | +0.04(+0.31%) |
Sep 14, 2005 | 13.90 | 13.96 | 13.71 | 13.90 | 852,103 | +0.07(+0.54%) |
Sep 13, 2005 | 13.89 | 13.93 | 13.76 | 13.83 | 599,437 | -0.20(-1.42%) |
Sep 12, 2005 | 14.34 | 14.34 | 14.00 | 14.03 | 419,283 | +0.05(+0.36%) |
Sep 09, 2005 | 13.84 | 14.09 | 13.82 | 13.98 | 628,925 | +0.20(+1.44%) |
Sep 08, 2005 | 13.92 | 13.92 | 13.75 | 13.78 | 403,008 | -0.14(-1.03%) |
Sep 07, 2005 | 14.00 | 14.06 | 13.90 | 13.92 | 756,708 | -0.08(-0.58%) |
Sep 06, 2005 | 13.90 | 14.00 | 13.81 | 14.00 | 436,847 | +0.10(+0.71%) |
Sep 02, 2005 | 13.90 | 13.95 | 13.88 | 13.90 | 387,539 | -0.03(-0.22%) |
Sep 01, 2005 | 13.80 | 13.98 | 13.76 | 13.93 | 788,936 | +0.37(+2.75%) |
Aug 31, 2005 | 13.45 | 13.56 | 13.37 | 13.56 | 543,844 | +0.21(+1.58%) |
Aug 30, 2005 | 13.44 | 13.48 | 13.30 | 13.35 | 578,327 | -0.09(-0.65%) |
Aug 29, 2005 | 13.19 | 13.45 | 13.13 | 13.44 | 700,471 | -0.04(-0.32%) |
Aug 26, 2005 | 13.59 | 13.62 | 13.47 | 13.48 | 659,058 | -0.01(-0.05%) |
Aug 25, 2005 | 13.49 | 13.55 | 13.35 | 13.49 | 975,535 | -0.01(-0.05%) |
Aug 24, 2005 | 13.53 | 13.56 | 13.42 | 13.49 | 576,555 | -0.11(-0.78%) |
Aug 23, 2005 | 13.62 | 13.65 | 13.55 | 13.60 | 573,171 | -0.29(-2.06%) |
Aug 22, 2005 | 13.87 | 13.96 | 13.85 | 13.88 | 825,998 | +0.28(+2.05%) |
Aug 19, 2005 | 13.62 | 13.65 | 13.53 | 13.60 | 797,799 | -0.05(-0.36%) |
Aug 18, 2005 | 13.65 | 13.75 | 13.59 | 13.65 | 1,055,782 | -0.53(-3.72%) |
Aug 17, 2005 | 14.12 | 14.21 | 14.12 | 14.18 | 420,572 | +0.09(+0.62%) |
Aug 16, 2005 | 14.24 | 14.26 | 14.07 | 14.09 | 1,055,782 | -0.08(-0.57%) |
Aug 15, 2005 | 14.09 | 14.21 | 14.09 | 14.17 | 606,688 | +0.22(+1.60%) |
Aug 12, 2005 | 14.04 | 14.11 | 13.83 | 13.95 | 1,351,795 | -0.25(-1.75%) |
Aug 11, 2005 | 14.24 | 14.24 | 14.12 | 14.20 | 1,126,683 | -0.04(-0.31%) |
Aug 10, 2005 | 14.09 | 14.49 | 13.96 | 14.24 | 4,208,628 | +1.37(+10.60%) |
Aug 09, 2005 | 12.91 | 13.03 | 12.85 | 12.88 | 798,282 | +0.02(+0.14%) |
Aug 08, 2005 | 12.83 | 12.94 | 12.83 | 12.86 | 338,553 | +0.13(+1.02%) |
Aug 05, 2005 | 12.69 | 12.78 | 12.69 | 12.73 | 319,699 | -0.02(-0.15%) |
Aug 04, 2005 | 12.91 | 12.91 | 12.70 | 12.75 | 470,042 | -0.16(-1.25%) |
Aug 03, 2005 | 12.85 | 12.98 | 12.83 | 12.91 | 1,161,006 | -0.16(-1.23%) |
Aug 02, 2005 | 12.91 | 13.07 | 12.91 | 13.07 | 1,938,663 | +0.28(+2.18%) |