Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.10 | 14.25 | 13.85 | 14.25 | 337,865 | +0.15(+1.06%) |
Oct 28, 2005 | 14.10 | 14.15 | 13.90 | 14.10 | 903,639 | +0.15(+1.08%) |
Oct 27, 2005 | 13.95 | 14.30 | 13.95 | 13.95 | 215,397 | -0.45(-3.13%) |
Oct 26, 2005 | 14.40 | 14.40 | 14.15 | 14.40 | 729,885 | +0.30(+2.13%) |
Oct 25, 2005 | 14.10 | 14.30 | 14.05 | 14.10 | 107,041 | -0.15(-1.05%) |
Oct 24, 2005 | 14.25 | 14.25 | 14.00 | 14.25 | 62,623 | +0.20(+1.42%) |
Oct 21, 2005 | 14.05 | 14.25 | 14.00 | 14.05 | 56,974 | +0.10(+0.72%) |
Oct 20, 2005 | 13.95 | 14.25 | 13.80 | 13.95 | 622,804 | -0.05(-0.36%) |
Oct 19, 2005 | 14.00 | 14.15 | 13.75 | 14.00 | 854,808 | +0.05(+0.36%) |
Oct 18, 2005 | 13.95 | 14.00 | 13.80 | 13.95 | 578,001 | -0.15(-1.06%) |
Oct 17, 2005 | 14.10 | 14.30 | 14.00 | 14.10 | 23,636 | -0.25(-1.74%) |
Oct 14, 2005 | 14.35 | 14.35 | 14.00 | 14.35 | 199,642 | +0.20(+1.41%) |
Oct 13, 2005 | 14.20 | 14.15 | 13.80 | 14.15 | 77,716 | -0.05(-0.35%) |
Oct 12, 2005 | 14.20 | 14.35 | 14.05 | 14.20 | 310,736 | +0.00(+0.00%) |
Oct 11, 2005 | 14.20 | 14.40 | 14.05 | 14.20 | 26,014 | -0.45(-3.07%) |
Oct 10, 2005 | 14.25 | 14.65 | 14.35 | 14.65 | 39,771 | +0.40(+2.81%) |
Oct 07, 2005 | 14.25 | 14.65 | 14.25 | 14.25 | 48,811 | -0.85(-5.63%) |
Oct 06, 2005 | 15.10 | 15.10 | 15.10 | 15.10 | 0 | +0.40(+2.72%) |
Oct 05, 2005 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | +0.45(+3.16%) |
Oct 04, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Oct 03, 2005 | 14.60 | 14.25 | 14.25 | 44,949 | -0.05(-0.35%) | |
Sep 30, 2005 | 14.60 | 14.25 | 14.30 | 248,058 | -0.55(-3.70%) | |
Sep 29, 2005 | 14.95 | 14.55 | 14.85 | 171,622 | +0.65(+4.58%) | |
Sep 28, 2005 | 14.20 | 14.40 | 14.14 | 14.20 | 53,576 | +0.10(+0.71%) |
Sep 27, 2005 | 14.10 | 14.30 | 14.00 | 14.10 | 287,317 | -0.15(-1.05%) |
Sep 26, 2005 | 14.25 | 14.30 | 14.00 | 14.25 | 25,359 | -0.05(-0.35%) |
Sep 23, 2005 | 14.30 | 14.35 | 14.15 | 14.30 | 43,512 | -0.05(-0.35%) |
Sep 22, 2005 | 14.35 | 14.40 | 14.15 | 14.35 | 147,568 | +0.25(+1.77%) |
Sep 21, 2005 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 14.10 | 14.40 | 14.10 | 14.10 | 98,008 | +0.25(+1.81%) |
Sep 19, 2005 | 13.85 | 14.10 | 13.85 | 13.85 | 24,460 | -0.25(-1.77%) |
Sep 16, 2005 | 14.10 | 14.20 | 14.05 | 14.10 | 150,863 | -0.40(-2.76%) |
Sep 15, 2005 | 14.50 | 14.50 | 14.35 | 14.50 | 24,362 | +0.40(+2.84%) |
Sep 14, 2005 | 14.10 | 14.20 | 14.00 | 14.10 | 252,338 | +0.00(+0.00%) |
Sep 13, 2005 | 14.10 | 14.10 | 13.90 | 14.10 | 20,355 | +0.10(+0.71%) |
Sep 12, 2005 | 14.00 | 14.00 | 13.80 | 14.00 | 21,395 | +0.25(+1.82%) |
Sep 09, 2005 | 13.75 | 13.90 | 13.65 | 13.75 | 28,264 | +0.10(+0.73%) |
Sep 08, 2005 | 13.65 | 13.80 | 13.55 | 13.65 | 63,263 | +0.15(+1.11%) |
Sep 07, 2005 | 13.50 | 13.65 | 13.45 | 13.50 | 189,784 | +0.25(+1.89%) |
Sep 06, 2005 | 13.25 | 13.50 | 13.15 | 13.25 | 25,682 | -0.30(-2.21%) |
Sep 02, 2005 | 13.55 | 13.70 | 13.40 | 13.55 | 24,047 | +0.20(+1.50%) |
Sep 01, 2005 | 13.35 | 13.55 | 13.25 | 13.35 | 39,491 | +0.20(+1.52%) |
Aug 31, 2005 | 13.15 | 13.15 | 12.90 | 13.15 | 20,694 | +0.00(+0.00%) |
Aug 30, 2005 | 13.15 | 13.20 | 12.95 | 13.15 | 32,086 | +0.00(+0.00%) |
Aug 29, 2005 | 13.15 | 13.15 | 13.00 | 13.15 | 19,696 | -0.15(-1.13%) |
Aug 26, 2005 | 13.30 | 13.40 | 13.15 | 13.30 | 174,966 | +0.10(+0.76%) |
Aug 25, 2005 | 13.20 | 13.35 | 13.15 | 13.20 | 26,471 | +0.25(+1.93%) |
Aug 24, 2005 | 12.95 | 13.10 | 12.90 | 12.95 | 255,976 | -0.05(-0.38%) |
Aug 23, 2005 | 13.00 | 13.20 | 12.95 | 13.00 | 32,824 | -0.20(-1.52%) |
Aug 22, 2005 | 13.20 | 13.30 | 13.05 | 13.20 | 22,017 | +0.10(+0.76%) |
Aug 19, 2005 | 13.10 | 13.20 | 13.00 | 13.10 | 188,594 | +0.20(+1.55%) |
Aug 18, 2005 | 12.90 | 12.95 | 12.70 | 12.90 | 19,465 | +0.10(+0.78%) |
Aug 17, 2005 | 12.80 | 12.90 | 12.65 | 12.80 | 258,875 | -0.10(-0.78%) |
Aug 16, 2005 | 12.90 | 13.10 | 12.20 | 12.90 | 62,788 | -0.35(-2.64%) |
Aug 15, 2005 | 13.25 | 13.35 | 13.00 | 13.25 | 27,219 | +0.10(+0.76%) |
Aug 12, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 13.15 | 13.15 | 13.15 | 13.15 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 13.15 | 13.35 | 13.10 | 13.15 | 967,035 | -0.10(-0.75%) |
Aug 09, 2005 | 13.25 | 13.30 | 13.05 | 13.25 | 1,868,068 | +0.00(+0.00%) |
Aug 08, 2005 | 13.25 | 13.30 | 13.05 | 13.25 | 1,868,068 | +0.05(+0.38%) |
Aug 05, 2005 | 13.20 | 13.40 | 13.20 | 13.20 | 44,232 | -0.10(-0.75%) |
Aug 04, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 204,579 | +0.00(+0.00%) |
Aug 03, 2005 | 13.30 | 13.55 | 13.30 | 13.30 | 204,579 | +0.25(+1.92%) |
Aug 02, 2005 | 13.05 | 13.15 | 13.05 | 13.05 | 163,424 | +0.00(+0.00%) |