Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.31 | 14.82 | 14.31 | 14.74 | 587,607 | +0.42(+2.95%) |
Oct 28, 2005 | 13.82 | 14.40 | 13.82 | 14.32 | 602,941 | +0.49(+3.56%) |
Oct 27, 2005 | 14.03 | 14.03 | 13.82 | 13.83 | 313,910 | -0.14(-0.99%) |
Oct 26, 2005 | 14.06 | 14.24 | 13.89 | 13.96 | 351,955 | -0.18(-1.25%) |
Oct 25, 2005 | 14.29 | 14.29 | 13.92 | 14.14 | 330,567 | -0.21(-1.44%) |
Oct 24, 2005 | 14.15 | 14.35 | 14.08 | 14.35 | 360,490 | +0.31(+2.19%) |
Oct 21, 2005 | 13.89 | 14.19 | 13.86 | 14.04 | 406,046 | +0.13(+0.94%) |
Oct 20, 2005 | 14.07 | 14.19 | 13.78 | 13.91 | 353,651 | -0.28(-2.00%) |
Oct 19, 2005 | 13.83 | 14.19 | 13.69 | 14.19 | 481,691 | +0.35(+2.55%) |
Oct 18, 2005 | 14.06 | 14.18 | 13.83 | 13.84 | 331,427 | -0.23(-1.64%) |
Oct 17, 2005 | 13.88 | 14.09 | 13.88 | 14.07 | 290,909 | +0.17(+1.21%) |
Oct 14, 2005 | 14.06 | 14.06 | 13.76 | 13.90 | 253,223 | -0.08(-0.60%) |
Oct 13, 2005 | 13.70 | 14.00 | 13.56 | 13.99 | 560,029 | +0.25(+1.85%) |
Oct 12, 2005 | 13.79 | 14.06 | 13.59 | 13.73 | 540,922 | +0.02(+0.11%) |
Oct 11, 2005 | 14.16 | 14.19 | 13.70 | 13.72 | 566,051 | -0.35(-2.46%) |
Oct 10, 2005 | 14.28 | 14.33 | 14.02 | 14.06 | 355,991 | -0.22(-1.56%) |
Oct 07, 2005 | 13.96 | 14.31 | 13.96 | 14.29 | 396,200 | +0.31(+2.20%) |
Oct 06, 2005 | 14.36 | 14.54 | 13.70 | 13.98 | 658,475 | -0.45(-3.14%) |
Oct 05, 2005 | 15.04 | 15.05 | 14.40 | 14.43 | 551,366 | -0.59(-3.94%) |
Oct 04, 2005 | 14.92 | 15.40 | 14.83 | 15.02 | 516,135 | -0.18(-1.21%) |
Oct 03, 2005 | 15.02 | 15.81 | 14.99 | 15.21 | 1,254,760 | +0.12(+0.81%) |
Sep 30, 2005 | 14.91 | 15.21 | 14.91 | 15.09 | 462,209 | +0.08(+0.51%) |
Sep 29, 2005 | 14.81 | 15.03 | 14.74 | 15.01 | 416,454 | +0.15(+1.03%) |
Sep 28, 2005 | 14.86 | 14.96 | 14.83 | 14.85 | 299,953 | -0.05(-0.36%) |
Sep 27, 2005 | 14.86 | 15.03 | 14.83 | 14.91 | 372,622 | -0.05(-0.31%) |
Sep 26, 2005 | 14.88 | 15.02 | 14.69 | 14.95 | 525,408 | +0.08(+0.57%) |
Sep 23, 2005 | 14.87 | 15.03 | 14.70 | 14.87 | 689,596 | +0.05(+0.36%) |
Sep 22, 2005 | 14.82 | 14.89 | 14.24 | 14.82 | 803,379 | +0.55(+3.82%) |
Sep 21, 2005 | 15.28 | 15.28 | 14.24 | 14.27 | 1,355,548 | +0.12(+0.87%) |
Sep 20, 2005 | 14.24 | 14.29 | 14.09 | 14.15 | 385,242 | -0.02(-0.16%) |
Sep 19, 2005 | 14.23 | 14.26 | 14.08 | 14.17 | 370,488 | +0.00(+0.00%) |
Sep 16, 2005 | 14.27 | 14.29 | 13.97 | 14.17 | 670,366 | +0.02(+0.11%) |
Sep 15, 2005 | 14.12 | 14.30 | 13.99 | 14.16 | 426,859 | +0.08(+0.55%) |
Sep 14, 2005 | 13.90 | 14.32 | 13.90 | 14.08 | 424,177 | +0.14(+0.99%) |
Sep 13, 2005 | 14.62 | 14.64 | 13.87 | 13.94 | 597,254 | -0.65(-4.42%) |
Sep 12, 2005 | 13.75 | 14.63 | 13.75 | 14.59 | 767,517 | +0.77(+5.56%) |
Sep 09, 2005 | 13.59 | 13.92 | 13.59 | 13.82 | 575,079 | +0.37(+2.74%) |
Sep 08, 2005 | 13.44 | 13.51 | 13.36 | 13.45 | 242,528 | -0.06(-0.45%) |
Sep 07, 2005 | 13.41 | 13.51 | 13.40 | 13.51 | 325,669 | +0.00(+0.00%) |
Sep 06, 2005 | 13.39 | 13.56 | 13.37 | 13.51 | 317,511 | +0.16(+1.21%) |
Sep 02, 2005 | 13.56 | 13.63 | 13.34 | 13.35 | 323,318 | -0.25(-1.86%) |
Sep 01, 2005 | 13.59 | 13.66 | 13.53 | 13.60 | 258,035 | -0.05(-0.39%) |
Aug 31, 2005 | 13.63 | 13.75 | 13.48 | 13.66 | 375,997 | +0.02(+0.11%) |
Aug 30, 2005 | 13.52 | 13.68 | 13.45 | 13.64 | 335,607 | +0.05(+0.40%) |
Aug 29, 2005 | 13.48 | 13.63 | 13.35 | 13.59 | 446,362 | +0.04(+0.28%) |
Aug 26, 2005 | 13.69 | 13.83 | 13.52 | 13.55 | 511,854 | -0.25(-1.84%) |
Aug 25, 2005 | 13.86 | 13.92 | 13.69 | 13.80 | 410,622 | -0.06(-0.44%) |
Aug 24, 2005 | 13.93 | 14.06 | 13.83 | 13.86 | 364,809 | -0.14(-0.99%) |
Aug 23, 2005 | 14.17 | 14.26 | 13.96 | 14.00 | 297,782 | -0.17(-1.19%) |
Aug 22, 2005 | 14.06 | 14.31 | 13.97 | 14.17 | 513,053 | +0.15(+1.04%) |
Aug 19, 2005 | 13.88 | 14.09 | 13.86 | 14.03 | 346,192 | +0.09(+0.66%) |
Aug 18, 2005 | 13.83 | 14.00 | 13.82 | 13.93 | 393,721 | +0.09(+0.67%) |
Aug 17, 2005 | 13.73 | 13.96 | 13.73 | 13.84 | 292,497 | +0.02(+0.11%) |
Aug 16, 2005 | 14.12 | 14.22 | 13.73 | 13.83 | 469,308 | -0.41(-2.91%) |
Aug 15, 2005 | 14.09 | 14.28 | 14.04 | 14.24 | 324,049 | +0.07(+0.49%) |
Aug 12, 2005 | 14.26 | 14.29 | 13.89 | 14.17 | 487,272 | -0.21(-1.49%) |
Aug 11, 2005 | 14.16 | 14.39 | 14.10 | 14.39 | 599,667 | +0.28(+1.96%) |
Aug 10, 2005 | 14.26 | 14.40 | 13.99 | 14.11 | 663,888 | -0.18(-1.29%) |
Aug 09, 2005 | 14.16 | 14.33 | 14.12 | 14.29 | 370,699 | +0.14(+0.98%) |
Aug 08, 2005 | 14.14 | 14.29 | 14.03 | 14.16 | 522,627 | +0.05(+0.38%) |
Aug 05, 2005 | 14.10 | 14.39 | 13.99 | 14.10 | 841,661 | -0.08(-0.54%) |
Aug 04, 2005 | 13.98 | 14.43 | 13.83 | 14.18 | 1,386,062 | +0.28(+1.99%) |
Aug 03, 2005 | 13.67 | 13.93 | 13.67 | 13.90 | 557,108 | +0.10(+0.72%) |
Aug 02, 2005 | 13.88 | 14.01 | 13.69 | 13.80 | 686,531 | +0.02(+0.17%) |