Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.44 | 14.55 | 14.44 | 14.50 | 392,886 | +0.04(+0.28%) |
Oct 28, 2005 | 14.20 | 14.46 | 14.20 | 14.46 | 497,043 | +0.26(+1.81%) |
Oct 27, 2005 | 14.60 | 14.60 | 14.18 | 14.20 | 444,597 | -0.39(-2.68%) |
Oct 26, 2005 | 14.85 | 14.94 | 14.57 | 14.59 | 519,862 | -0.26(-1.76%) |
Oct 25, 2005 | 14.88 | 15.06 | 14.80 | 14.85 | 489,498 | -0.04(-0.24%) |
Oct 24, 2005 | 15.04 | 15.11 | 14.85 | 14.89 | 757,066 | -0.11(-0.72%) |
Oct 21, 2005 | 15.31 | 15.32 | 14.96 | 15.00 | 996,110 | +0.33(+2.22%) |
Oct 20, 2005 | 15.03 | 15.28 | 14.63 | 14.67 | 443,492 | -0.33(-2.17%) |
Oct 19, 2005 | 15.21 | 15.24 | 14.98 | 15.00 | 763,139 | -0.21(-1.38%) |
Oct 18, 2005 | 15.26 | 15.36 | 15.11 | 15.21 | 329,031 | +0.01(+0.07%) |
Oct 17, 2005 | 15.08 | 15.20 | 15.03 | 15.20 | 313,389 | +0.16(+1.04%) |
Oct 14, 2005 | 15.00 | 15.15 | 14.93 | 15.04 | 343,200 | +0.13(+0.85%) |
Oct 13, 2005 | 14.86 | 14.99 | 14.81 | 14.91 | 266,647 | +0.02(+0.12%) |
Oct 12, 2005 | 14.93 | 14.99 | 14.82 | 14.90 | 239,228 | +0.00(+0.02%) |
Oct 11, 2005 | 14.94 | 15.01 | 14.89 | 14.89 | 115,381 | -0.05(-0.31%) |
Oct 10, 2005 | 15.10 | 15.10 | 14.89 | 14.94 | 94,403 | -0.12(-0.79%) |
Oct 07, 2005 | 15.05 | 15.18 | 14.94 | 15.06 | 160,099 | +0.05(+0.34%) |
Oct 06, 2005 | 15.22 | 15.23 | 14.85 | 15.01 | 270,328 | -0.25(-1.64%) |
Oct 05, 2005 | 15.61 | 15.62 | 15.26 | 15.26 | 270,144 | -0.38(-2.45%) |
Oct 04, 2005 | 15.68 | 15.73 | 15.60 | 15.64 | 325,718 | +0.02(+0.12%) |
Oct 03, 2005 | 15.47 | 15.65 | 15.47 | 15.62 | 228,923 | +0.21(+1.36%) |
Sep 30, 2005 | 15.38 | 15.48 | 15.34 | 15.41 | 346,881 | +0.07(+0.47%) |
Sep 29, 2005 | 15.22 | 15.36 | 15.08 | 15.34 | 279,713 | +0.12(+0.81%) |
Sep 28, 2005 | 15.44 | 15.47 | 15.15 | 15.22 | 228,739 | -0.16(-1.01%) |
Sep 27, 2005 | 15.41 | 15.48 | 15.16 | 15.38 | 396,935 | -0.01(-0.07%) |
Sep 26, 2005 | 15.68 | 15.72 | 14.89 | 15.39 | 773,628 | -0.21(-1.32%) |
Sep 23, 2005 | 15.47 | 15.61 | 15.35 | 15.59 | 361,051 | -0.02(-0.14%) |
Sep 22, 2005 | 15.38 | 15.61 | 15.22 | 15.61 | 779,516 | +0.24(+1.56%) |
Sep 21, 2005 | 15.84 | 15.84 | 15.38 | 15.38 | 376,876 | -0.46(-2.93%) |
Sep 20, 2005 | 16.21 | 16.21 | 15.81 | 15.84 | 191,750 | -0.32(-1.99%) |
Sep 19, 2005 | 16.27 | 16.27 | 15.98 | 16.16 | 269,224 | -0.08(-0.51%) |
Sep 16, 2005 | 16.16 | 16.27 | 16.16 | 16.24 | 464,655 | +0.08(+0.49%) |
Sep 15, 2005 | 16.21 | 16.27 | 16.01 | 16.16 | 279,529 | -0.08(-0.47%) |
Sep 14, 2005 | 16.36 | 16.36 | 16.19 | 16.24 | 614,817 | -0.03(-0.18%) |
Sep 13, 2005 | 16.37 | 16.37 | 16.21 | 16.27 | 377,797 | -0.11(-0.64%) |
Sep 12, 2005 | 16.12 | 16.43 | 16.12 | 16.37 | 524,278 | +0.28(+1.73%) |
Sep 09, 2005 | 15.70 | 16.10 | 15.67 | 16.10 | 699,835 | +0.39(+2.49%) |
Sep 08, 2005 | 15.86 | 15.86 | 15.61 | 15.70 | 334,367 | -0.18(-1.14%) |
Sep 07, 2005 | 15.83 | 15.89 | 15.76 | 15.89 | 170,588 | +0.11(+0.69%) |
Sep 06, 2005 | 15.74 | 15.94 | 15.69 | 15.78 | 214,201 | +0.10(+0.62%) |
Sep 02, 2005 | 15.76 | 15.78 | 15.67 | 15.68 | 147,769 | -0.08(-0.51%) |
Sep 01, 2005 | 15.80 | 15.82 | 15.72 | 15.76 | 317,253 | +0.00(+0.00%) |
Aug 31, 2005 | 15.41 | 15.76 | 15.31 | 15.76 | 330,135 | +0.36(+2.33%) |
Aug 30, 2005 | 15.56 | 15.56 | 15.24 | 15.40 | 248,429 | -0.15(-0.96%) |
Aug 29, 2005 | 15.31 | 15.55 | 15.29 | 15.55 | 166,171 | +0.11(+0.68%) |
Aug 26, 2005 | 15.58 | 15.61 | 15.44 | 15.44 | 218,434 | -0.13(-0.86%) |
Aug 25, 2005 | 15.58 | 15.65 | 15.54 | 15.58 | 434,475 | +0.00(+0.00%) |
Aug 24, 2005 | 15.69 | 15.80 | 15.58 | 15.58 | 489,682 | -0.12(-0.74%) |
Aug 23, 2005 | 15.69 | 15.70 | 15.60 | 15.69 | 166,907 | +0.05(+0.35%) |
Aug 22, 2005 | 15.51 | 15.71 | 15.51 | 15.64 | 284,313 | +0.16(+1.01%) |
Aug 19, 2005 | 15.58 | 15.58 | 15.44 | 15.48 | 215,489 | -0.06(-0.37%) |
Aug 18, 2005 | 15.65 | 15.65 | 15.48 | 15.54 | 121,454 | -0.11(-0.67%) |
Aug 17, 2005 | 15.61 | 15.76 | 15.55 | 15.65 | 220,274 | -0.01(-0.05%) |
Aug 16, 2005 | 15.84 | 15.84 | 15.64 | 15.65 | 320,750 | -0.18(-1.12%) |
Aug 15, 2005 | 15.76 | 15.90 | 15.68 | 15.83 | 117,221 | +0.11(+0.71%) |
Aug 12, 2005 | 15.83 | 15.83 | 15.70 | 15.72 | 197,271 | -0.08(-0.50%) |
Aug 11, 2005 | 15.63 | 15.82 | 15.57 | 15.80 | 308,236 | +0.13(+0.83%) |
Aug 10, 2005 | 15.48 | 15.67 | 15.44 | 15.67 | 578,933 | +0.34(+2.20%) |
Aug 09, 2005 | 15.43 | 15.48 | 15.29 | 15.33 | 328,111 | -0.09(-0.56%) |
Aug 08, 2005 | 15.46 | 15.52 | 15.18 | 15.42 | 350,929 | +0.05(+0.31%) |
Aug 05, 2005 | 15.61 | 15.63 | 15.30 | 15.37 | 368,227 | -0.22(-1.44%) |
Aug 04, 2005 | 15.71 | 15.71 | 15.52 | 15.60 | 256,526 | -0.11(-0.71%) |
Aug 03, 2005 | 15.91 | 15.91 | 15.65 | 15.71 | 188,990 | -0.20(-1.23%) |
Aug 02, 2005 | 15.90 | 15.92 | 15.79 | 15.90 | 287,074 | +0.07(+0.43%) |