Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.28 | 14.28 | 14.15 | 14.20 | 1,066,629 | +0.13(+0.96%) |
Oct 28, 2005 | 14.01 | 14.13 | 13.91 | 14.06 | 365,826 | +0.05(+0.35%) |
Oct 27, 2005 | 14.22 | 14.22 | 13.94 | 14.01 | 155,937 | -0.11(-0.80%) |
Oct 26, 2005 | 14.20 | 14.35 | 14.09 | 14.13 | 464,995 | -0.11(-0.75%) |
Oct 25, 2005 | 14.16 | 14.27 | 14.12 | 14.23 | 276,377 | +0.16(+1.16%) |
Oct 24, 2005 | 13.84 | 14.13 | 13.82 | 14.07 | 394,280 | +0.20(+1.43%) |
Oct 21, 2005 | 13.76 | 13.98 | 13.51 | 13.87 | 370,193 | -0.01(-0.05%) |
Oct 20, 2005 | 14.13 | 14.23 | 13.74 | 13.88 | 593,182 | -0.32(-2.25%) |
Oct 19, 2005 | 13.98 | 14.29 | 13.85 | 14.20 | 550,781 | +0.14(+1.01%) |
Oct 18, 2005 | 14.23 | 14.27 | 14.04 | 14.06 | 365,967 | -0.29(-2.03%) |
Oct 17, 2005 | 14.32 | 14.38 | 14.25 | 14.35 | 329,905 | +0.18(+1.25%) |
Oct 14, 2005 | 13.93 | 14.20 | 13.93 | 14.17 | 535,427 | +0.07(+0.50%) |
Oct 13, 2005 | 14.16 | 14.23 | 13.89 | 14.10 | 1,053,528 | -0.25(-1.73%) |
Oct 12, 2005 | 14.52 | 14.61 | 14.35 | 14.35 | 640,090 | -0.16(-1.08%) |
Oct 11, 2005 | 14.47 | 14.54 | 14.41 | 14.50 | 1,641,358 | +0.10(+0.69%) |
Oct 10, 2005 | 14.67 | 14.67 | 14.34 | 14.40 | 330,610 | -0.12(-0.83%) |
Oct 07, 2005 | 14.38 | 14.60 | 14.38 | 14.52 | 425,693 | +0.21(+1.44%) |
Oct 06, 2005 | 14.43 | 14.51 | 14.22 | 14.32 | 1,241,583 | -0.27(-1.85%) |
Oct 05, 2005 | 14.94 | 15.03 | 14.55 | 14.59 | 1,249,753 | -0.49(-3.25%) |
Oct 04, 2005 | 15.27 | 15.33 | 15.05 | 15.08 | 989,153 | -0.33(-2.12%) |
Oct 03, 2005 | 15.32 | 15.41 | 15.26 | 15.40 | 1,135,653 | +0.09(+0.60%) |
Sep 30, 2005 | 15.24 | 15.40 | 15.16 | 15.31 | 686,294 | +0.10(+0.65%) |
Sep 29, 2005 | 15.24 | 15.29 | 15.12 | 15.21 | 567,122 | -0.02(-0.14%) |
Sep 28, 2005 | 15.32 | 15.33 | 15.09 | 15.23 | 768,981 | +0.00(+0.00%) |
Sep 27, 2005 | 15.14 | 15.23 | 15.09 | 15.23 | 611,213 | +0.06(+0.42%) |
Sep 26, 2005 | 14.91 | 15.24 | 14.88 | 15.17 | 771,235 | +0.17(+1.14%) |
Sep 23, 2005 | 15.00 | 15.54 | 14.73 | 15.00 | 465,699 | +0.02(+0.14%) |
Sep 22, 2005 | 15.18 | 15.26 | 14.91 | 14.98 | 742,358 | -0.10(-0.66%) |
Sep 21, 2005 | 15.18 | 15.25 | 15.06 | 15.08 | 722,355 | +0.03(+0.19%) |
Sep 20, 2005 | 15.18 | 15.45 | 15.04 | 15.05 | 1,186,928 | -0.15(-0.98%) |
Sep 19, 2005 | 15.11 | 15.27 | 15.08 | 15.20 | 992,252 | +0.23(+1.52%) |
Sep 16, 2005 | 14.89 | 15.04 | 14.89 | 14.97 | 564,868 | +0.07(+0.48%) |
Sep 15, 2005 | 14.90 | 14.90 | 14.74 | 14.90 | 397,802 | +0.04(+0.24%) |
Sep 14, 2005 | 15.26 | 15.26 | 14.77 | 14.87 | 418,650 | +0.13(+0.92%) |
Sep 13, 2005 | 14.78 | 14.89 | 14.72 | 14.73 | 568,530 | -0.02(-0.14%) |
Sep 12, 2005 | 14.84 | 14.87 | 14.71 | 14.75 | 723,623 | -0.16(-1.05%) |
Sep 09, 2005 | 14.80 | 14.98 | 14.74 | 14.91 | 785,181 | +0.28(+1.94%) |
Sep 08, 2005 | 14.60 | 14.83 | 14.60 | 14.62 | 597,830 | +0.01(+0.10%) |
Sep 07, 2005 | 14.57 | 14.67 | 14.55 | 14.61 | 1,316,101 | +0.01(+0.05%) |
Sep 06, 2005 | 14.60 | 14.64 | 14.49 | 14.60 | 574,165 | +0.00(+0.00%) |
Sep 02, 2005 | 14.62 | 14.65 | 14.51 | 14.60 | 570,362 | -0.12(-0.82%) |
Sep 01, 2005 | 14.48 | 14.84 | 14.47 | 14.72 | 856,599 | +0.24(+1.67%) |
Aug 31, 2005 | 14.30 | 14.55 | 14.28 | 14.48 | 785,462 | +0.26(+1.80%) |
Aug 30, 2005 | 14.11 | 14.29 | 14.08 | 14.23 | 283,420 | +0.09(+0.60%) |
Aug 29, 2005 | 14.19 | 14.22 | 14.06 | 14.14 | 310,043 | +0.08(+0.56%) |
Aug 26, 2005 | 14.25 | 14.27 | 14.06 | 14.06 | 686,575 | -0.16(-1.10%) |
Aug 25, 2005 | 14.24 | 14.26 | 14.13 | 14.22 | 237,920 | +0.06(+0.45%) |
Aug 24, 2005 | 14.07 | 14.22 | 14.06 | 14.16 | 180,166 | +0.12(+0.86%) |
Aug 23, 2005 | 14.16 | 14.18 | 14.02 | 14.03 | 305,536 | -0.05(-0.35%) |
Aug 22, 2005 | 14.08 | 14.14 | 14.02 | 14.08 | 611,072 | +0.18(+1.33%) |
Aug 19, 2005 | 13.75 | 13.93 | 13.75 | 13.90 | 320,749 | +0.21(+1.50%) |
Aug 18, 2005 | 13.79 | 13.79 | 13.60 | 13.69 | 418,509 | -0.21(-1.48%) |
Aug 17, 2005 | 14.08 | 14.10 | 13.89 | 13.90 | 426,257 | -0.23(-1.61%) |
Aug 16, 2005 | 14.30 | 14.30 | 14.11 | 14.13 | 308,775 | -0.20(-1.39%) |
Aug 15, 2005 | 14.37 | 14.37 | 14.23 | 14.33 | 590,505 | -0.04(-0.25%) |
Aug 12, 2005 | 14.42 | 14.44 | 14.30 | 14.36 | 233,694 | -0.01(-0.10%) |
Aug 11, 2005 | 14.27 | 14.40 | 14.27 | 14.38 | 472,179 | +0.18(+1.30%) |
Aug 10, 2005 | 14.13 | 14.19 | 14.09 | 14.19 | 296,802 | +0.14(+1.01%) |
Aug 09, 2005 | 14.09 | 14.09 | 14.01 | 14.05 | 408,649 | +0.01(+0.05%) |
Aug 08, 2005 | 14.10 | 14.19 | 14.00 | 14.04 | 740,245 | +0.12(+0.87%) |
Aug 05, 2005 | 14.01 | 14.01 | 13.87 | 13.92 | 360,755 | -0.10(-0.71%) |
Aug 04, 2005 | 14.03 | 14.07 | 13.96 | 14.02 | 223,552 | +0.02(+0.15%) |
Aug 03, 2005 | 14.02 | 14.06 | 13.97 | 14.00 | 206,367 | +0.04(+0.25%) |
Aug 02, 2005 | 13.85 | 14.09 | 13.85 | 13.96 | 432,314 | +0.21(+1.55%) |