Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.12 | 13.39 | 13.12 | 13.27 | 170,788 | +0.11(+0.80%) |
Oct 28, 2005 | 13.02 | 13.25 | 13.02 | 13.16 | 334,260 | +0.20(+1.51%) |
Oct 27, 2005 | 13.23 | 13.26 | 12.95 | 12.97 | 93,024 | -0.22(-1.63%) |
Oct 26, 2005 | 13.18 | 13.49 | 13.06 | 13.18 | 268,620 | +0.01(+0.11%) |
Oct 25, 2005 | 13.49 | 13.49 | 13.04 | 13.17 | 126,889 | -0.39(-2.89%) |
Oct 24, 2005 | 13.42 | 13.63 | 13.42 | 13.56 | 221,377 | +0.22(+1.65%) |
Oct 21, 2005 | 13.05 | 13.38 | 12.92 | 13.34 | 128,352 | +0.33(+2.50%) |
Oct 20, 2005 | 13.16 | 13.16 | 12.92 | 13.02 | 176,850 | -0.19(-1.45%) |
Oct 19, 2005 | 12.73 | 13.21 | 12.61 | 13.21 | 136,296 | +0.47(+3.72%) |
Oct 18, 2005 | 12.99 | 12.99 | 12.68 | 12.73 | 71,492 | -0.25(-1.95%) |
Oct 17, 2005 | 12.92 | 12.99 | 12.75 | 12.99 | 85,707 | +0.14(+1.12%) |
Oct 14, 2005 | 12.56 | 12.84 | 12.52 | 12.84 | 64,385 | +0.40(+3.23%) |
Oct 13, 2005 | 12.35 | 12.46 | 12.19 | 12.44 | 109,120 | +0.10(+0.78%) |
Oct 12, 2005 | 12.52 | 12.57 | 12.31 | 12.35 | 133,369 | -0.22(-1.71%) |
Oct 11, 2005 | 12.78 | 12.92 | 12.40 | 12.56 | 122,290 | -0.21(-1.61%) |
Oct 10, 2005 | 13.42 | 13.42 | 12.75 | 12.77 | 102,222 | -0.20(-1.51%) |
Oct 07, 2005 | 13.14 | 13.20 | 12.92 | 12.96 | 97,414 | -0.11(-0.88%) |
Oct 06, 2005 | 13.23 | 13.43 | 12.98 | 13.08 | 142,567 | -0.20(-1.51%) |
Oct 05, 2005 | 13.65 | 13.65 | 13.28 | 13.28 | 85,707 | -0.35(-2.60%) |
Oct 04, 2005 | 13.97 | 14.00 | 13.61 | 13.63 | 66,893 | -0.27(-1.93%) |
Oct 03, 2005 | 14.04 | 14.06 | 13.90 | 13.90 | 101,804 | -0.06(-0.45%) |
Sep 30, 2005 | 13.82 | 13.96 | 13.76 | 13.96 | 81,526 | +0.14(+1.00%) |
Sep 29, 2005 | 13.45 | 13.82 | 13.36 | 13.82 | 108,702 | +0.42(+3.14%) |
Sep 28, 2005 | 13.56 | 13.62 | 13.40 | 13.40 | 74,628 | -0.08(-0.60%) |
Sep 27, 2005 | 13.68 | 13.68 | 13.36 | 13.49 | 133,787 | -0.15(-1.09%) |
Sep 26, 2005 | 13.61 | 13.66 | 13.53 | 13.63 | 150,929 | +0.11(+0.81%) |
Sep 23, 2005 | 13.52 | 13.59 | 13.34 | 13.52 | 32,192 | +0.08(+0.57%) |
Sep 22, 2005 | 13.51 | 13.60 | 13.33 | 13.45 | 75,046 | -0.07(-0.50%) |
Sep 21, 2005 | 13.93 | 13.93 | 13.51 | 13.51 | 91,351 | -0.42(-3.02%) |
Sep 20, 2005 | 13.92 | 14.00 | 13.90 | 13.93 | 90,515 | +0.06(+0.41%) |
Sep 19, 2005 | 13.87 | 13.94 | 13.81 | 13.88 | 87,171 | -0.04(-0.31%) |
Sep 16, 2005 | 14.03 | 14.03 | 13.80 | 13.92 | 354,328 | -0.20(-1.42%) |
Sep 15, 2005 | 14.16 | 14.16 | 14.07 | 14.12 | 93,442 | +0.08(+0.55%) |
Sep 14, 2005 | 14.21 | 14.21 | 14.04 | 14.04 | 201,726 | -0.14(-0.98%) |
Sep 13, 2005 | 14.15 | 14.33 | 14.06 | 14.18 | 173,087 | -0.01(-0.10%) |
Sep 12, 2005 | 14.48 | 14.48 | 14.19 | 14.20 | 141,313 | -0.02(-0.13%) |
Sep 09, 2005 | 14.14 | 14.26 | 14.06 | 14.22 | 120,618 | +0.11(+0.78%) |
Sep 08, 2005 | 14.02 | 14.13 | 14.02 | 14.11 | 223,467 | +0.01(+0.07%) |
Sep 07, 2005 | 14.07 | 14.14 | 13.99 | 14.10 | 45,153 | +0.02(+0.14%) |
Sep 06, 2005 | 13.87 | 14.09 | 13.85 | 14.08 | 93,442 | +0.28(+2.01%) |
Sep 02, 2005 | 13.82 | 13.99 | 13.76 | 13.80 | 35,537 | -0.02(-0.17%) |
Sep 01, 2005 | 13.88 | 14.04 | 13.72 | 13.82 | 81,317 | -0.06(-0.41%) |
Aug 31, 2005 | 13.73 | 13.93 | 13.67 | 13.88 | 771,997 | +0.11(+0.76%) |
Aug 30, 2005 | 13.60 | 13.82 | 13.60 | 13.78 | 47,452 | +0.10(+0.70%) |
Aug 29, 2005 | 13.63 | 13.69 | 13.53 | 13.68 | 48,079 | -0.02(-0.17%) |
Aug 26, 2005 | 13.82 | 13.82 | 13.67 | 13.71 | 50,170 | -0.17(-1.21%) |
Aug 25, 2005 | 13.71 | 13.89 | 13.68 | 13.87 | 76,091 | +0.13(+0.97%) |
Aug 24, 2005 | 13.77 | 13.82 | 13.60 | 13.74 | 67,311 | -0.09(-0.62%) |
Aug 23, 2005 | 13.75 | 13.90 | 13.71 | 13.82 | 86,334 | +0.07(+0.52%) |
Aug 22, 2005 | 13.78 | 13.80 | 13.64 | 13.75 | 47,452 | +0.04(+0.28%) |
Aug 19, 2005 | 13.69 | 13.73 | 13.61 | 13.71 | 77,137 | +0.03(+0.24%) |
Aug 18, 2005 | 13.67 | 13.73 | 13.56 | 13.68 | 60,831 | +0.02(+0.18%) |
Aug 17, 2005 | 13.52 | 13.81 | 13.49 | 13.66 | 130,652 | +0.14(+1.06%) |
Aug 16, 2005 | 13.47 | 13.57 | 13.40 | 13.51 | 212,597 | +0.03(+0.21%) |
Aug 15, 2005 | 13.44 | 13.57 | 13.40 | 13.49 | 120,827 | -0.00(-0.04%) |
Aug 12, 2005 | 13.65 | 13.65 | 13.39 | 13.49 | 144,030 | -0.21(-1.54%) |
Aug 11, 2005 | 13.56 | 13.75 | 13.43 | 13.70 | 53,515 | +0.19(+1.38%) |
Aug 10, 2005 | 13.63 | 13.72 | 13.38 | 13.51 | 144,030 | -0.02(-0.18%) |
Aug 09, 2005 | 13.51 | 13.64 | 13.40 | 13.54 | 125,007 | +0.10(+0.71%) |
Aug 08, 2005 | 13.77 | 13.87 | 13.44 | 13.44 | 224,512 | -0.40(-2.87%) |
Aug 05, 2005 | 14.14 | 14.14 | 13.82 | 13.84 | 122,290 | -0.35(-2.46%) |
Aug 04, 2005 | 14.28 | 14.28 | 14.02 | 14.19 | 130,652 | -0.07(-0.50%) |
Aug 03, 2005 | 14.38 | 14.41 | 14.06 | 14.26 | 228,902 | -0.16(-1.10%) |
Aug 02, 2005 | 14.26 | 14.47 | 14.24 | 14.42 | 124,380 | +0.21(+1.48%) |