Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.17 | 15.46 | 15.12 | 15.46 | 94,474 | +0.25(+1.67%) |
Oct 28, 2005 | 15.26 | 15.38 | 15.12 | 15.20 | 39,488 | +0.02(+0.12%) |
Oct 27, 2005 | 15.22 | 15.27 | 15.10 | 15.19 | 77,702 | -0.08(-0.56%) |
Oct 26, 2005 | 15.20 | 15.48 | 15.20 | 15.27 | 53,181 | -0.08(-0.55%) |
Oct 25, 2005 | 15.27 | 15.36 | 15.20 | 15.36 | 76,429 | +0.03(+0.18%) |
Oct 24, 2005 | 15.35 | 15.35 | 15.01 | 15.33 | 87,468 | +0.20(+1.31%) |
Oct 21, 2005 | 14.88 | 15.26 | 14.81 | 15.13 | 82,055 | +0.40(+2.69%) |
Oct 20, 2005 | 15.14 | 15.22 | 14.60 | 14.73 | 76,216 | -0.43(-2.86%) |
Oct 19, 2005 | 14.97 | 15.17 | 14.80 | 15.17 | 97,340 | +0.10(+0.69%) |
Oct 18, 2005 | 15.21 | 15.69 | 14.79 | 15.06 | 65,283 | +0.27(+1.85%) |
Oct 17, 2005 | 14.98 | 15.10 | 14.61 | 14.79 | 63,797 | -0.28(-1.87%) |
Oct 14, 2005 | 15.29 | 15.29 | 14.85 | 15.07 | 99,145 | +0.00(+0.00%) |
Oct 13, 2005 | 15.28 | 15.32 | 15.07 | 15.07 | 72,607 | -0.21(-1.36%) |
Oct 12, 2005 | 15.18 | 15.38 | 15.08 | 15.28 | 60,612 | +0.01(+0.06%) |
Oct 11, 2005 | 15.15 | 15.51 | 15.08 | 15.27 | 88,105 | -0.01(-0.06%) |
Oct 10, 2005 | 16.44 | 16.44 | 15.15 | 15.28 | 130,035 | -0.26(-1.70%) |
Oct 07, 2005 | 15.45 | 15.74 | 15.45 | 15.54 | 75,898 | -0.03(-0.18%) |
Oct 06, 2005 | 15.52 | 15.69 | 15.08 | 15.57 | 92,882 | +0.07(+0.43%) |
Oct 05, 2005 | 15.76 | 15.82 | 15.51 | 15.51 | 91,077 | -0.28(-1.79%) |
Oct 04, 2005 | 15.84 | 16.02 | 15.73 | 15.79 | 105,089 | -0.14(-0.89%) |
Oct 03, 2005 | 15.99 | 16.16 | 15.73 | 15.93 | 68,892 | -0.20(-1.23%) |
Sep 30, 2005 | 16.01 | 16.13 | 15.59 | 16.13 | 51,165 | +0.12(+0.77%) |
Sep 29, 2005 | 15.87 | 16.01 | 15.69 | 16.01 | 107,000 | +0.05(+0.30%) |
Sep 28, 2005 | 16.01 | 16.18 | 15.85 | 15.96 | 94,793 | -0.12(-0.76%) |
Sep 27, 2005 | 16.01 | 16.25 | 15.92 | 16.08 | 67,936 | +0.12(+0.77%) |
Sep 26, 2005 | 15.89 | 16.28 | 15.86 | 15.96 | 125,683 | -0.12(-0.76%) |
Sep 23, 2005 | 16.08 | 16.33 | 15.80 | 16.08 | 78,339 | +0.10(+0.65%) |
Sep 22, 2005 | 15.78 | 15.98 | 15.74 | 15.98 | 161,244 | +0.15(+0.95%) |
Sep 21, 2005 | 15.80 | 16.01 | 15.73 | 15.83 | 193,195 | -0.11(-0.71%) |
Sep 20, 2005 | 16.20 | 16.20 | 15.82 | 15.94 | 192,664 | -0.27(-1.69%) |
Sep 19, 2005 | 16.29 | 16.53 | 15.96 | 16.21 | 134,493 | -0.11(-0.69%) |
Sep 16, 2005 | 16.47 | 16.74 | 16.30 | 16.33 | 342,338 | -0.01(-0.06%) |
Sep 15, 2005 | 16.82 | 16.87 | 16.31 | 16.34 | 148,399 | -0.49(-2.91%) |
Sep 14, 2005 | 16.88 | 16.96 | 16.71 | 16.82 | 155,724 | -0.05(-0.28%) |
Sep 13, 2005 | 16.90 | 16.96 | 16.82 | 16.87 | 95,430 | -0.03(-0.17%) |
Sep 12, 2005 | 16.97 | 16.97 | 16.82 | 16.90 | 155,405 | -0.13(-0.77%) |
Sep 09, 2005 | 17.01 | 17.13 | 16.83 | 17.03 | 88,424 | +0.02(+0.11%) |
Sep 08, 2005 | 16.96 | 17.18 | 16.86 | 17.01 | 223,024 | +0.00(+0.00%) |
Sep 07, 2005 | 16.94 | 17.10 | 16.66 | 17.01 | 142,773 | +0.06(+0.33%) |
Sep 06, 2005 | 17.05 | 17.17 | 16.58 | 16.96 | 127,700 | +0.02(+0.11%) |
Sep 02, 2005 | 17.00 | 17.08 | 16.57 | 16.94 | 147,444 | -0.16(-0.94%) |
Sep 01, 2005 | 17.26 | 17.32 | 16.96 | 17.10 | 168,143 | -0.28(-1.63%) |
Aug 31, 2005 | 17.59 | 17.66 | 17.15 | 17.38 | 162,942 | -0.18(-1.02%) |
Aug 30, 2005 | 17.33 | 17.78 | 17.24 | 17.56 | 169,523 | -0.01(-0.05%) |
Aug 29, 2005 | 17.61 | 17.73 | 17.33 | 17.57 | 222,175 | -0.19(-1.06%) |
Aug 26, 2005 | 18.20 | 18.23 | 17.67 | 17.76 | 414,309 | -0.28(-1.57%) |
Aug 25, 2005 | 17.73 | 18.31 | 17.66 | 18.04 | 1,252,163 | +0.71(+4.08%) |
Aug 24, 2005 | 15.93 | 17.34 | 15.93 | 17.33 | 422,058 | +1.21(+7.48%) |
Aug 23, 2005 | 15.87 | 16.16 | 15.66 | 16.13 | 71,121 | +0.36(+2.27%) |
Aug 22, 2005 | 15.83 | 15.90 | 15.57 | 15.77 | 42,142 | +0.07(+0.42%) |
Aug 19, 2005 | 15.86 | 16.02 | 15.46 | 15.70 | 80,568 | +0.06(+0.36%) |
Aug 18, 2005 | 15.90 | 16.28 | 15.54 | 15.65 | 116,766 | -0.37(-2.29%) |
Aug 17, 2005 | 15.90 | 16.09 | 15.78 | 16.01 | 74,942 | +0.00(+0.00%) |
Aug 16, 2005 | 16.01 | 16.39 | 16.01 | 16.01 | 81,312 | -0.08(-0.47%) |
Aug 15, 2005 | 16.07 | 16.42 | 15.92 | 16.09 | 50,952 | -0.01(-0.06%) |
Aug 12, 2005 | 16.47 | 16.47 | 15.92 | 16.10 | 91,714 | -0.56(-3.34%) |
Aug 11, 2005 | 16.50 | 16.66 | 16.16 | 16.66 | 106,788 | +0.22(+1.32%) |
Aug 10, 2005 | 16.50 | 16.50 | 15.73 | 16.44 | 313,465 | -0.61(-3.59%) |
Aug 09, 2005 | 17.33 | 17.52 | 16.99 | 17.05 | 44,159 | -0.21(-1.20%) |
Aug 08, 2005 | 17.24 | 17.33 | 16.97 | 17.26 | 105,726 | +0.21(+1.22%) |
Aug 05, 2005 | 17.62 | 17.62 | 17.05 | 17.05 | 87,787 | -0.57(-3.21%) |
Aug 04, 2005 | 18.13 | 18.13 | 17.50 | 17.62 | 102,648 | -0.66(-3.61%) |
Aug 03, 2005 | 18.37 | 18.37 | 17.99 | 18.28 | 37,365 | +0.05(+0.26%) |
Aug 02, 2005 | 18.20 | 18.66 | 18.19 | 18.23 | 73,350 | +0.12(+0.68%) |