Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 16.27 | 16.78 | 15.40 | 16.48 | 327,798 | +1.53(+10.23%) |
Oct 28, 2005 | 14.69 | 14.99 | 14.69 | 14.95 | 98,272 | +0.26(+1.77%) |
Oct 27, 2005 | 14.75 | 14.84 | 14.51 | 14.69 | 158,247 | +0.06(+0.44%) |
Oct 26, 2005 | 15.07 | 15.19 | 14.53 | 14.63 | 89,507 | -0.35(-2.35%) |
Oct 25, 2005 | 15.12 | 15.34 | 14.84 | 14.98 | 34,245 | -0.18(-1.16%) |
Oct 24, 2005 | 14.46 | 15.25 | 14.46 | 15.16 | 93,095 | +0.68(+4.67%) |
Oct 21, 2005 | 14.11 | 14.67 | 14.11 | 14.48 | 73,232 | +0.32(+2.29%) |
Oct 20, 2005 | 14.45 | 15.19 | 14.06 | 14.16 | 99,891 | -0.33(-2.30%) |
Oct 19, 2005 | 14.57 | 14.69 | 14.18 | 14.49 | 98,353 | -0.15(-1.01%) |
Oct 18, 2005 | 15.04 | 15.15 | 14.60 | 14.64 | 116,249 | -0.44(-2.89%) |
Oct 17, 2005 | 14.73 | 15.12 | 14.73 | 15.07 | 48,797 | +0.30(+2.01%) |
Oct 14, 2005 | 14.52 | 14.78 | 14.37 | 14.78 | 45,351 | +0.36(+2.51%) |
Oct 13, 2005 | 14.68 | 14.72 | 14.23 | 14.42 | 171,164 | -0.39(-2.63%) |
Oct 12, 2005 | 14.86 | 14.99 | 14.69 | 14.81 | 163,412 | -0.07(-0.50%) |
Oct 11, 2005 | 14.91 | 15.38 | 14.87 | 14.88 | 74,880 | -0.02(-0.12%) |
Oct 10, 2005 | 15.61 | 15.76 | 14.88 | 14.90 | 67,278 | -0.60(-3.89%) |
Oct 07, 2005 | 14.91 | 15.63 | 14.80 | 15.50 | 303,205 | +0.59(+3.98%) |
Oct 06, 2005 | 15.17 | 15.54 | 14.84 | 14.91 | 254,158 | -0.25(-1.65%) |
Oct 05, 2005 | 15.39 | 15.39 | 15.04 | 15.16 | 162,491 | -0.23(-1.51%) |
Oct 04, 2005 | 15.58 | 15.58 | 14.95 | 15.39 | 242,283 | -0.22(-1.43%) |
Oct 03, 2005 | 16.19 | 16.29 | 15.55 | 15.61 | 182,113 | -0.58(-3.61%) |
Sep 30, 2005 | 16.30 | 16.52 | 16.20 | 16.20 | 198,907 | -0.20(-1.24%) |
Sep 29, 2005 | 16.93 | 16.94 | 16.33 | 16.40 | 117,171 | -0.56(-3.28%) |
Sep 28, 2005 | 16.74 | 17.04 | 16.73 | 16.96 | 113,284 | +0.19(+1.11%) |
Sep 27, 2005 | 16.69 | 16.86 | 16.44 | 16.77 | 65,483 | +0.08(+0.50%) |
Sep 26, 2005 | 16.49 | 16.83 | 16.49 | 16.69 | 70,514 | +0.18(+1.07%) |
Sep 23, 2005 | 16.51 | 16.55 | 16.05 | 16.51 | 72,186 | +0.16(+0.96%) |
Sep 22, 2005 | 16.35 | 16.36 | 15.90 | 16.35 | 117,283 | +0.42(+2.62%) |
Sep 21, 2005 | 15.56 | 16.04 | 15.56 | 15.94 | 124,912 | +0.31(+1.96%) |
Sep 20, 2005 | 16.62 | 16.84 | 15.62 | 15.63 | 215,812 | -1.20(-7.11%) |
Sep 19, 2005 | 16.88 | 16.93 | 16.58 | 16.83 | 105,407 | -0.05(-0.27%) |
Sep 16, 2005 | 16.58 | 16.87 | 16.49 | 16.87 | 150,701 | +0.27(+1.62%) |
Sep 15, 2005 | 16.66 | 16.87 | 16.35 | 16.60 | 159,157 | -0.06(-0.33%) |
Sep 14, 2005 | 16.66 | 16.83 | 16.60 | 16.66 | 140,219 | -0.10(-0.61%) |
Sep 13, 2005 | 16.73 | 17.03 | 16.58 | 16.76 | 137,239 | -0.06(-0.39%) |
Sep 12, 2005 | 16.83 | 17.06 | 16.58 | 16.83 | 156,698 | +0.06(+0.33%) |
Sep 09, 2005 | 16.46 | 16.82 | 16.24 | 16.77 | 88,171 | +0.31(+1.86%) |
Sep 08, 2005 | 16.46 | 16.78 | 16.29 | 16.47 | 172,558 | -0.06(-0.34%) |
Sep 07, 2005 | 16.38 | 16.68 | 16.27 | 16.52 | 189,546 | +0.45(+2.83%) |
Sep 06, 2005 | 16.46 | 16.50 | 15.88 | 16.07 | 106,700 | -0.14(-0.86%) |
Sep 02, 2005 | 16.18 | 16.40 | 15.90 | 16.21 | 206,070 | +0.15(+0.92%) |
Sep 01, 2005 | 15.30 | 16.13 | 15.30 | 16.06 | 508,537 | +0.67(+4.34%) |
Aug 31, 2005 | 15.25 | 15.53 | 15.20 | 15.39 | 221,573 | +0.15(+0.97%) |
Aug 30, 2005 | 15.11 | 15.34 | 14.98 | 15.24 | 135,833 | +0.02(+0.12%) |
Aug 29, 2005 | 14.82 | 15.30 | 14.75 | 15.22 | 170,009 | +0.34(+2.31%) |
Aug 26, 2005 | 15.33 | 15.33 | 14.82 | 14.88 | 98,747 | -0.37(-2.43%) |
Aug 25, 2005 | 14.93 | 15.35 | 14.79 | 15.25 | 243,227 | +0.35(+2.36%) |
Aug 24, 2005 | 14.74 | 14.96 | 14.56 | 14.90 | 181,742 | +0.19(+1.26%) |
Aug 23, 2005 | 14.87 | 15.05 | 14.30 | 14.71 | 112,631 | -0.19(-1.24%) |
Aug 22, 2005 | 14.75 | 14.96 | 14.44 | 14.90 | 76,305 | +0.38(+2.62%) |
Aug 19, 2005 | 14.56 | 14.70 | 14.45 | 14.52 | 66,049 | -0.06(-0.38%) |
Aug 18, 2005 | 15.01 | 15.07 | 14.09 | 14.57 | 187,164 | -0.44(-2.90%) |
Aug 17, 2005 | 14.80 | 15.06 | 14.44 | 15.01 | 174,619 | +0.21(+1.44%) |
Aug 16, 2005 | 14.73 | 14.89 | 14.55 | 14.80 | 174,882 | +0.01(+0.06%) |
Aug 15, 2005 | 15.02 | 15.05 | 14.57 | 14.79 | 102,273 | -0.27(-1.79%) |
Aug 12, 2005 | 15.05 | 15.13 | 14.79 | 15.06 | 242,356 | +0.13(+0.87%) |
Aug 11, 2005 | 14.65 | 14.98 | 14.65 | 14.93 | 152,070 | +0.24(+1.64%) |
Aug 10, 2005 | 14.64 | 14.95 | 14.48 | 14.69 | 186,189 | +0.02(+0.13%) |
Aug 09, 2005 | 14.77 | 14.94 | 14.51 | 14.67 | 74,850 | +0.08(+0.57%) |
Aug 08, 2005 | 14.44 | 15.00 | 14.31 | 14.58 | 162,247 | +0.10(+0.70%) |
Aug 05, 2005 | 14.31 | 14.74 | 14.31 | 14.48 | 222,876 | +0.06(+0.39%) |
Aug 04, 2005 | 14.68 | 14.83 | 14.31 | 14.43 | 130,809 | -0.38(-2.57%) |
Aug 03, 2005 | 15.12 | 15.16 | 14.32 | 14.81 | 232,290 | -0.26(-1.72%) |
Aug 02, 2005 | 14.75 | 15.20 | 14.75 | 15.07 | 285,375 | +0.32(+2.20%) |