Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.67 | 13.07 | 12.65 | 12.97 | 298,106 | +0.31(+2.43%) |
Oct 28, 2005 | 12.56 | 12.85 | 12.32 | 12.66 | 532,965 | +0.10(+0.76%) |
Oct 27, 2005 | 12.85 | 12.89 | 12.46 | 12.56 | 193,946 | -0.27(-2.08%) |
Oct 26, 2005 | 12.77 | 12.83 | 12.66 | 12.83 | 301,423 | +0.02(+0.12%) |
Oct 25, 2005 | 12.89 | 12.91 | 12.68 | 12.81 | 240,166 | -0.02(-0.16%) |
Oct 24, 2005 | 12.86 | 12.98 | 12.80 | 12.84 | 265,598 | +0.03(+0.21%) |
Oct 21, 2005 | 12.91 | 12.99 | 12.78 | 12.81 | 216,282 | -0.10(-0.77%) |
Oct 20, 2005 | 13.10 | 13.24 | 12.84 | 12.91 | 242,156 | -0.19(-1.43%) |
Oct 19, 2005 | 12.86 | 13.10 | 12.75 | 13.10 | 222,253 | +0.20(+1.54%) |
Oct 18, 2005 | 13.15 | 13.15 | 12.51 | 12.90 | 517,263 | -0.25(-1.93%) |
Oct 17, 2005 | 13.14 | 13.17 | 12.79 | 13.15 | 405,363 | +0.04(+0.29%) |
Oct 14, 2005 | 13.08 | 13.20 | 12.97 | 13.11 | 567,021 | +0.09(+0.68%) |
Oct 13, 2005 | 13.25 | 13.29 | 12.98 | 13.02 | 567,243 | -0.28(-2.12%) |
Oct 12, 2005 | 13.15 | 13.43 | 13.03 | 13.31 | 381,921 | +0.07(+0.56%) |
Oct 11, 2005 | 13.72 | 13.72 | 13.06 | 13.23 | 521,686 | -0.54(-3.91%) |
Oct 10, 2005 | 14.35 | 13.92 | 13.77 | 13.77 | 190,850 | -0.14(-0.99%) |
Oct 07, 2005 | 13.79 | 14.00 | 13.79 | 13.91 | 120,304 | +0.15(+1.08%) |
Oct 06, 2005 | 13.77 | 13.84 | 13.70 | 13.76 | 274,001 | +0.05(+0.33%) |
Oct 05, 2005 | 14.14 | 14.15 | 13.71 | 13.71 | 157,456 | -0.50(-3.52%) |
Oct 04, 2005 | 14.32 | 14.44 | 14.18 | 14.21 | 139,765 | +0.00(+0.02%) |
Oct 03, 2005 | 13.85 | 14.23 | 13.85 | 14.21 | 126,496 | +0.26(+1.85%) |
Sep 30, 2005 | 14.07 | 14.09 | 13.90 | 13.95 | 104,823 | -0.11(-0.79%) |
Sep 29, 2005 | 13.88 | 14.08 | 13.72 | 14.06 | 130,255 | +0.21(+1.55%) |
Sep 28, 2005 | 13.94 | 13.94 | 13.74 | 13.85 | 122,515 | -0.06(-0.46%) |
Sep 27, 2005 | 13.77 | 14.05 | 13.61 | 13.91 | 159,004 | +0.19(+1.35%) |
Sep 26, 2005 | 13.61 | 13.81 | 13.61 | 13.73 | 121,409 | +0.19(+1.44%) |
Sep 23, 2005 | 13.56 | 13.75 | 13.45 | 13.53 | 261,396 | -0.23(-1.64%) |
Sep 22, 2005 | 13.66 | 13.80 | 13.44 | 13.76 | 186,427 | +0.14(+1.00%) |
Sep 21, 2005 | 13.94 | 13.94 | 13.58 | 13.62 | 165,860 | -0.34(-2.43%) |
Sep 20, 2005 | 14.24 | 14.32 | 13.87 | 13.96 | 223,801 | -0.25(-1.77%) |
Sep 19, 2005 | 14.54 | 14.54 | 14.20 | 14.21 | 155,466 | -0.34(-2.32%) |
Sep 16, 2005 | 14.50 | 14.60 | 14.42 | 14.55 | 431,237 | +0.12(+0.85%) |
Sep 15, 2005 | 14.33 | 14.46 | 14.27 | 14.43 | 87,795 | -0.05(-0.31%) |
Sep 14, 2005 | 14.56 | 14.57 | 14.40 | 14.47 | 133,130 | -0.03(-0.22%) |
Sep 13, 2005 | 14.81 | 14.82 | 14.37 | 14.50 | 166,302 | -0.36(-2.43%) |
Sep 12, 2005 | 15.01 | 15.05 | 14.87 | 14.87 | 97,304 | -0.13(-0.87%) |
Sep 09, 2005 | 14.76 | 15.00 | 14.73 | 15.00 | 68,997 | +0.24(+1.59%) |
Sep 08, 2005 | 14.78 | 14.78 | 14.63 | 14.76 | 100,179 | -0.03(-0.23%) |
Sep 07, 2005 | 14.92 | 14.95 | 14.74 | 14.80 | 230,877 | -0.16(-1.10%) |
Sep 06, 2005 | 14.71 | 15.24 | 14.70 | 14.96 | 167,408 | +0.31(+2.10%) |
Sep 02, 2005 | 14.63 | 14.66 | 14.57 | 14.65 | 170,062 | +0.04(+0.29%) |
Sep 01, 2005 | 14.60 | 14.78 | 14.54 | 14.61 | 148,168 | +0.01(+0.09%) |
Aug 31, 2005 | 14.15 | 14.64 | 14.02 | 14.60 | 174,043 | +0.44(+3.13%) |
Aug 30, 2005 | 14.38 | 14.39 | 14.04 | 14.15 | 83,593 | -0.17(-1.20%) |
Aug 29, 2005 | 13.98 | 14.33 | 13.93 | 14.33 | 73,642 | +0.34(+2.44%) |
Aug 26, 2005 | 14.35 | 14.35 | 13.94 | 13.98 | 163,649 | -0.34(-2.37%) |
Aug 25, 2005 | 14.22 | 14.33 | 14.19 | 14.32 | 45,998 | +0.08(+0.57%) |
Aug 24, 2005 | 14.19 | 14.38 | 14.11 | 14.24 | 85,141 | -0.00(-0.03%) |
Aug 23, 2005 | 14.33 | 14.33 | 14.23 | 14.25 | 116,765 | -0.11(-0.74%) |
Aug 22, 2005 | 14.26 | 14.42 | 14.23 | 14.35 | 123,621 | +0.11(+0.79%) |
Aug 19, 2005 | 14.29 | 14.33 | 14.12 | 14.24 | 269,136 | -0.06(-0.43%) |
Aug 18, 2005 | 14.07 | 14.34 | 13.94 | 14.30 | 145,957 | +0.20(+1.39%) |
Aug 17, 2005 | 14.20 | 14.26 | 14.09 | 14.10 | 165,197 | -0.14(-0.95%) |
Aug 16, 2005 | 14.33 | 14.35 | 14.22 | 14.24 | 164,091 | -0.09(-0.65%) |
Aug 15, 2005 | 14.10 | 14.45 | 13.98 | 14.33 | 144,630 | +0.20(+1.42%) |
Aug 12, 2005 | 14.43 | 14.43 | 13.97 | 14.13 | 242,156 | -0.28(-1.96%) |
Aug 11, 2005 | 14.11 | 14.44 | 14.07 | 14.41 | 137,332 | +0.28(+2.00%) |
Aug 10, 2005 | 14.02 | 14.27 | 13.90 | 14.13 | 197,263 | +0.12(+0.82%) |
Aug 09, 2005 | 13.96 | 14.10 | 13.93 | 14.02 | 178,908 | +0.09(+0.65%) |
Aug 08, 2005 | 13.66 | 14.00 | 13.66 | 13.93 | 162,764 | +0.17(+1.25%) |
Aug 05, 2005 | 13.89 | 13.89 | 13.59 | 13.75 | 173,821 | -0.11(-0.80%) |
Aug 04, 2005 | 14.13 | 14.13 | 13.84 | 13.86 | 174,043 | -0.31(-2.22%) |
Aug 03, 2005 | 14.16 | 14.22 | 13.90 | 14.18 | 165,197 | -0.05(-0.38%) |
Aug 02, 2005 | 14.01 | 14.24 | 13.93 | 14.23 | 298,549 | +0.03(+0.19%) |