Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.67 | 13.07 | 12.65 | 12.97 | 298,081 | +0.31(+2.43%) |
Oct 28, 2005 | 12.57 | 12.85 | 12.33 | 12.66 | 532,920 | +0.09(+0.76%) |
Oct 27, 2005 | 12.85 | 12.89 | 12.46 | 12.57 | 193,929 | -0.27(-2.08%) |
Oct 26, 2005 | 12.77 | 12.83 | 12.66 | 12.83 | 301,398 | +0.02(+0.12%) |
Oct 25, 2005 | 12.89 | 12.91 | 12.68 | 12.82 | 240,145 | -0.02(-0.16%) |
Oct 24, 2005 | 12.87 | 12.98 | 12.80 | 12.84 | 265,575 | +0.03(+0.21%) |
Oct 21, 2005 | 12.91 | 12.99 | 12.78 | 12.81 | 216,263 | -0.10(-0.77%) |
Oct 20, 2005 | 13.10 | 13.24 | 12.84 | 12.91 | 242,135 | -0.19(-1.43%) |
Oct 19, 2005 | 12.87 | 13.10 | 12.75 | 13.10 | 222,234 | +0.20(+1.54%) |
Oct 18, 2005 | 13.15 | 13.15 | 12.52 | 12.90 | 517,220 | -0.25(-1.93%) |
Oct 17, 2005 | 13.14 | 13.18 | 12.80 | 13.15 | 405,328 | +0.04(+0.29%) |
Oct 14, 2005 | 13.08 | 13.21 | 12.97 | 13.11 | 566,973 | +0.09(+0.68%) |
Oct 13, 2005 | 13.25 | 13.30 | 12.98 | 13.02 | 567,195 | -0.28(-2.12%) |
Oct 12, 2005 | 13.16 | 13.43 | 13.03 | 13.31 | 381,889 | +0.07(+0.56%) |
Oct 11, 2005 | 13.72 | 13.72 | 13.06 | 13.23 | 521,642 | -0.54(-3.91%) |
Oct 10, 2005 | 14.35 | 13.92 | 13.77 | 13.77 | 190,834 | -0.14(-0.99%) |
Oct 07, 2005 | 13.79 | 14.00 | 13.79 | 13.91 | 120,294 | +0.15(+1.08%) |
Oct 06, 2005 | 13.77 | 13.84 | 13.70 | 13.76 | 273,978 | +0.05(+0.33%) |
Oct 05, 2005 | 14.14 | 14.15 | 13.71 | 13.71 | 157,443 | -0.50(-3.52%) |
Oct 04, 2005 | 14.32 | 14.44 | 14.18 | 14.21 | 139,753 | +0.00(+0.02%) |
Oct 03, 2005 | 13.85 | 14.23 | 13.85 | 14.21 | 126,485 | +0.26(+1.85%) |
Sep 30, 2005 | 14.07 | 14.09 | 13.91 | 13.95 | 104,815 | -0.11(-0.79%) |
Sep 29, 2005 | 13.88 | 14.08 | 13.72 | 14.06 | 130,244 | +0.21(+1.55%) |
Sep 28, 2005 | 13.94 | 13.94 | 13.74 | 13.85 | 122,505 | -0.06(-0.45%) |
Sep 27, 2005 | 13.77 | 14.05 | 13.61 | 13.91 | 158,991 | +0.19(+1.35%) |
Sep 26, 2005 | 13.61 | 13.82 | 13.61 | 13.73 | 121,399 | +0.19(+1.44%) |
Sep 23, 2005 | 13.56 | 13.75 | 13.45 | 13.53 | 261,374 | -0.23(-1.64%) |
Sep 22, 2005 | 13.66 | 13.80 | 13.44 | 13.76 | 186,411 | +0.14(+1.00%) |
Sep 21, 2005 | 13.94 | 13.94 | 13.58 | 13.62 | 165,846 | -0.34(-2.43%) |
Sep 20, 2005 | 14.25 | 14.32 | 13.87 | 13.96 | 223,782 | -0.25(-1.77%) |
Sep 19, 2005 | 14.54 | 14.54 | 14.20 | 14.21 | 155,453 | -0.34(-2.32%) |
Sep 16, 2005 | 14.51 | 14.60 | 14.43 | 14.55 | 431,200 | +0.12(+0.85%) |
Sep 15, 2005 | 14.34 | 14.46 | 14.27 | 14.43 | 87,788 | -0.05(-0.31%) |
Sep 14, 2005 | 14.56 | 14.57 | 14.40 | 14.47 | 133,119 | -0.03(-0.22%) |
Sep 13, 2005 | 14.81 | 14.82 | 14.37 | 14.51 | 166,288 | -0.36(-2.43%) |
Sep 12, 2005 | 15.01 | 15.05 | 14.87 | 14.87 | 97,296 | -0.13(-0.87%) |
Sep 09, 2005 | 14.76 | 15.00 | 14.74 | 15.00 | 68,992 | +0.24(+1.59%) |
Sep 08, 2005 | 14.78 | 14.78 | 14.63 | 14.76 | 100,171 | -0.03(-0.23%) |
Sep 07, 2005 | 14.92 | 14.95 | 14.74 | 14.80 | 230,858 | -0.17(-1.10%) |
Sep 06, 2005 | 14.71 | 15.24 | 14.70 | 14.96 | 167,394 | +0.31(+2.10%) |
Sep 02, 2005 | 14.63 | 14.66 | 14.57 | 14.65 | 170,047 | +0.04(+0.29%) |
Sep 01, 2005 | 14.60 | 14.78 | 14.54 | 14.61 | 148,156 | +0.01(+0.09%) |
Aug 31, 2005 | 14.15 | 14.64 | 14.02 | 14.60 | 174,028 | +0.44(+3.13%) |
Aug 30, 2005 | 14.38 | 14.39 | 14.05 | 14.15 | 83,586 | -0.17(-1.20%) |
Aug 29, 2005 | 13.99 | 14.33 | 13.93 | 14.33 | 73,635 | +0.34(+2.44%) |
Aug 26, 2005 | 14.35 | 14.35 | 13.94 | 13.99 | 163,635 | -0.34(-2.37%) |
Aug 25, 2005 | 14.22 | 14.34 | 14.19 | 14.32 | 45,994 | +0.08(+0.57%) |
Aug 24, 2005 | 14.19 | 14.38 | 14.11 | 14.24 | 85,134 | -0.00(-0.03%) |
Aug 23, 2005 | 14.34 | 14.34 | 14.24 | 14.25 | 116,755 | -0.11(-0.74%) |
Aug 22, 2005 | 14.26 | 14.42 | 14.23 | 14.35 | 123,610 | +0.11(+0.79%) |
Aug 19, 2005 | 14.29 | 14.33 | 14.12 | 14.24 | 269,113 | -0.06(-0.43%) |
Aug 18, 2005 | 14.07 | 14.34 | 13.94 | 14.30 | 145,944 | +0.20(+1.39%) |
Aug 17, 2005 | 14.20 | 14.26 | 14.09 | 14.10 | 165,183 | -0.14(-0.95%) |
Aug 16, 2005 | 14.34 | 14.35 | 14.22 | 14.24 | 164,077 | -0.09(-0.65%) |
Aug 15, 2005 | 14.10 | 14.45 | 13.98 | 14.33 | 144,618 | +0.20(+1.42%) |
Aug 12, 2005 | 14.43 | 14.43 | 13.97 | 14.13 | 242,135 | -0.28(-1.96%) |
Aug 11, 2005 | 14.11 | 14.44 | 14.07 | 14.41 | 137,320 | +0.28(+2.00%) |
Aug 10, 2005 | 14.02 | 14.27 | 13.91 | 14.13 | 197,246 | +0.12(+0.82%) |
Aug 09, 2005 | 13.96 | 14.10 | 13.93 | 14.02 | 178,893 | +0.09(+0.65%) |
Aug 08, 2005 | 13.66 | 14.01 | 13.66 | 13.93 | 162,750 | +0.17(+1.25%) |
Aug 05, 2005 | 13.89 | 13.89 | 13.59 | 13.75 | 173,807 | -0.11(-0.80%) |
Aug 04, 2005 | 14.13 | 14.13 | 13.84 | 13.87 | 174,028 | -0.31(-2.22%) |
Aug 03, 2005 | 14.17 | 14.22 | 13.90 | 14.18 | 165,183 | -0.05(-0.38%) |
Aug 02, 2005 | 14.01 | 14.25 | 13.93 | 14.23 | 298,523 | +0.03(+0.19%) |