Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.94 | 16.41 | 15.52 | 16.28 | 27,142 | +0.38(+2.40%) |
Oct 28, 2005 | 15.43 | 15.90 | 15.27 | 15.90 | 26,896 | +0.75(+4.95%) |
Oct 27, 2005 | 15.21 | 15.50 | 15.15 | 15.15 | 22,243 | -0.17(-1.08%) |
Oct 26, 2005 | 15.24 | 15.90 | 15.24 | 15.32 | 21,629 | -0.05(-0.33%) |
Oct 25, 2005 | 15.72 | 15.74 | 15.25 | 15.37 | 14,174 | -0.51(-3.18%) |
Oct 24, 2005 | 15.52 | 15.87 | 15.37 | 15.87 | 110,421 | +0.38(+2.47%) |
Oct 21, 2005 | 15.35 | 15.61 | 15.35 | 15.49 | 16,344 | +0.09(+0.61%) |
Oct 20, 2005 | 15.36 | 15.55 | 15.26 | 15.40 | 29,223 | -0.12(-0.74%) |
Oct 19, 2005 | 15.44 | 15.55 | 15.37 | 15.51 | 83,256 | +0.04(+0.23%) |
Oct 18, 2005 | 15.37 | 15.50 | 15.37 | 15.48 | 21,362 | -0.01(-0.09%) |
Oct 17, 2005 | 15.37 | 15.50 | 15.37 | 15.49 | 20,019 | -0.01(-0.09%) |
Oct 14, 2005 | 15.69 | 15.69 | 15.37 | 15.50 | 4,402 | -0.06(-0.37%) |
Oct 13, 2005 | 15.41 | 15.56 | 15.37 | 15.56 | 20,377 | +0.25(+1.65%) |
Oct 12, 2005 | 15.24 | 15.51 | 15.24 | 15.31 | 27,720 | -0.07(-0.47%) |
Oct 11, 2005 | 15.46 | 15.51 | 15.37 | 15.38 | 17,001 | -0.04(-0.28%) |
Oct 10, 2005 | 15.37 | 15.51 | 15.37 | 15.43 | 11,863 | -0.01(-0.05%) |
Oct 07, 2005 | 15.64 | 15.64 | 15.38 | 15.43 | 9,061 | -0.04(-0.23%) |
Oct 06, 2005 | 15.17 | 15.62 | 15.17 | 15.47 | 21,838 | +0.22(+1.47%) |
Oct 05, 2005 | 15.35 | 15.45 | 15.24 | 15.24 | 19,299 | -0.23(-1.49%) |
Oct 04, 2005 | 15.54 | 15.74 | 15.34 | 15.48 | 32,247 | +0.00(+0.00%) |
Oct 03, 2005 | 15.61 | 15.62 | 15.33 | 15.48 | 23,570 | -0.05(-0.33%) |
Sep 30, 2005 | 15.89 | 15.89 | 15.45 | 15.53 | 36,889 | -0.32(-2.05%) |
Sep 29, 2005 | 15.63 | 16.03 | 15.33 | 15.85 | 45,425 | +0.34(+2.19%) |
Sep 28, 2005 | 15.81 | 15.82 | 15.30 | 15.51 | 19,563 | -0.16(-1.01%) |
Sep 27, 2005 | 15.58 | 15.74 | 15.37 | 15.67 | 20,640 | +0.09(+0.56%) |
Sep 26, 2005 | 15.25 | 15.58 | 15.25 | 15.58 | 22,186 | +0.28(+1.84%) |
Sep 23, 2005 | 15.30 | 15.38 | 15.16 | 15.30 | 29,242 | +0.04(+0.24%) |
Sep 22, 2005 | 15.27 | 15.54 | 15.27 | 15.27 | 28,259 | -0.13(-0.84%) |
Sep 21, 2005 | 16.10 | 16.10 | 15.40 | 15.40 | 45,380 | -0.65(-4.05%) |
Sep 20, 2005 | 16.77 | 17.03 | 15.95 | 16.05 | 38,183 | -0.56(-3.39%) |
Sep 19, 2005 | 16.80 | 17.11 | 16.49 | 16.61 | 80,396 | -0.58(-3.36%) |
Sep 16, 2005 | 15.26 | 17.29 | 15.26 | 17.19 | 158,096 | +2.15(+14.30%) |
Sep 15, 2005 | 15.56 | 15.96 | 14.97 | 15.04 | 107,338 | -0.41(-2.66%) |
Sep 14, 2005 | 16.21 | 16.46 | 15.41 | 15.45 | 86,904 | -0.73(-4.50%) |
Sep 13, 2005 | 16.66 | 16.66 | 15.89 | 16.18 | 66,776 | -0.60(-3.57%) |
Sep 12, 2005 | 17.38 | 17.42 | 16.43 | 16.77 | 66,170 | -0.43(-2.52%) |
Sep 09, 2005 | 17.36 | 17.64 | 16.74 | 17.21 | 95,289 | -0.34(-1.93%) |
Sep 08, 2005 | 17.89 | 17.94 | 17.42 | 17.55 | 37,887 | -0.35(-1.94%) |
Sep 07, 2005 | 17.50 | 17.91 | 17.45 | 17.89 | 51,894 | +0.27(+1.51%) |
Sep 06, 2005 | 17.21 | 17.67 | 17.21 | 17.63 | 45,972 | +0.53(+3.08%) |
Sep 02, 2005 | 16.72 | 17.17 | 16.71 | 17.10 | 21,662 | +0.12(+0.68%) |
Sep 01, 2005 | 16.59 | 17.21 | 16.59 | 16.98 | 26,742 | +0.39(+2.35%) |
Aug 31, 2005 | 15.87 | 16.59 | 15.84 | 16.59 | 19,724 | +0.65(+4.07%) |
Aug 30, 2005 | 16.18 | 16.18 | 15.87 | 15.94 | 9,811 | -0.32(-2.00%) |
Aug 29, 2005 | 15.74 | 16.32 | 15.70 | 16.27 | 13,247 | +0.45(+2.87%) |
Aug 26, 2005 | 16.05 | 16.42 | 15.73 | 15.81 | 46,175 | -0.35(-2.19%) |
Aug 25, 2005 | 16.24 | 16.50 | 15.94 | 16.17 | 25,622 | -0.09(-0.58%) |
Aug 24, 2005 | 15.87 | 16.47 | 15.72 | 16.26 | 56,274 | +0.41(+2.59%) |
Aug 23, 2005 | 16.62 | 16.67 | 15.84 | 15.85 | 28,871 | -0.70(-4.23%) |
Aug 22, 2005 | 16.29 | 16.65 | 16.25 | 16.55 | 22,176 | +0.32(+1.96%) |
Aug 19, 2005 | 15.50 | 16.71 | 15.50 | 16.23 | 37,549 | +0.65(+4.17%) |
Aug 18, 2005 | 15.24 | 15.70 | 15.09 | 15.58 | 19,648 | +0.38(+2.47%) |
Aug 17, 2005 | 15.40 | 15.40 | 15.00 | 15.21 | 6,693 | -0.19(-1.26%) |
Aug 16, 2005 | 15.54 | 15.69 | 15.26 | 15.40 | 17,059 | -0.29(-1.84%) |
Aug 15, 2005 | 15.51 | 15.69 | 14.97 | 15.69 | 23,583 | +0.39(+2.55%) |
Aug 12, 2005 | 15.60 | 15.64 | 14.99 | 15.30 | 25,267 | -0.40(-2.57%) |
Aug 11, 2005 | 15.47 | 15.74 | 15.39 | 15.71 | 9,422 | +0.32(+2.11%) |
Aug 10, 2005 | 16.03 | 16.03 | 15.38 | 15.38 | 11,315 | -0.38(-2.38%) |
Aug 09, 2005 | 15.87 | 16.23 | 15.74 | 15.76 | 5,492 | +0.03(+0.18%) |
Aug 08, 2005 | 15.90 | 16.00 | 15.66 | 15.73 | 17,192 | +0.10(+0.65%) |
Aug 05, 2005 | 16.59 | 16.59 | 15.53 | 15.63 | 18,843 | -0.74(-4.54%) |
Aug 04, 2005 | 17.37 | 17.55 | 16.22 | 16.37 | 8,440 | -1.13(-6.47%) |
Aug 03, 2005 | 17.78 | 17.79 | 17.47 | 17.50 | 8,937 | -0.53(-2.92%) |
Aug 02, 2005 | 17.50 | 18.03 | 17.50 | 18.03 | 24,642 | +0.45(+2.59%) |