Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.97 | 15.77 | 14.90 | 15.69 | 545,839 | +0.92(+6.25%) |
Oct 28, 2005 | 14.60 | 14.86 | 14.15 | 14.77 | 496,864 | +0.27(+1.89%) |
Oct 27, 2005 | 14.72 | 14.76 | 14.44 | 14.50 | 232,692 | -0.46(-3.06%) |
Oct 26, 2005 | 15.12 | 15.39 | 14.89 | 14.95 | 352,635 | -0.32(-2.07%) |
Oct 25, 2005 | 15.20 | 15.44 | 15.12 | 15.27 | 225,922 | -0.07(-0.49%) |
Oct 24, 2005 | 15.19 | 15.44 | 15.14 | 15.34 | 257,657 | +0.07(+0.49%) |
Oct 21, 2005 | 15.18 | 15.44 | 15.14 | 15.27 | 378,447 | +0.02(+0.11%) |
Oct 20, 2005 | 15.04 | 15.48 | 14.77 | 15.25 | 475,805 | +0.10(+0.66%) |
Oct 19, 2005 | 14.61 | 15.15 | 14.41 | 15.15 | 478,176 | +0.52(+3.52%) |
Oct 18, 2005 | 14.75 | 14.78 | 14.55 | 14.64 | 201,406 | -0.09(-0.62%) |
Oct 17, 2005 | 14.69 | 14.76 | 14.40 | 14.73 | 192,310 | +0.10(+0.68%) |
Oct 14, 2005 | 14.76 | 14.77 | 14.37 | 14.63 | 428,439 | -0.04(-0.28%) |
Oct 13, 2005 | 14.37 | 14.85 | 14.30 | 14.67 | 398,463 | +0.27(+1.85%) |
Oct 12, 2005 | 14.30 | 14.55 | 14.25 | 14.40 | 357,850 | +0.09(+0.64%) |
Oct 11, 2005 | 14.60 | 14.73 | 14.22 | 14.31 | 371,942 | -0.22(-1.54%) |
Oct 10, 2005 | 14.85 | 14.85 | 14.49 | 14.54 | 255,856 | -0.28(-1.91%) |
Oct 07, 2005 | 14.51 | 14.88 | 14.51 | 14.82 | 235,724 | +0.27(+1.89%) |
Oct 06, 2005 | 14.52 | 14.94 | 14.41 | 14.55 | 531,451 | -0.08(-0.57%) |
Oct 05, 2005 | 14.88 | 15.01 | 14.62 | 14.63 | 280,527 | -0.32(-2.11%) |
Oct 04, 2005 | 14.66 | 15.27 | 14.66 | 14.95 | 268,844 | +0.27(+1.87%) |
Oct 03, 2005 | 14.28 | 14.88 | 14.28 | 14.67 | 313,511 | +0.34(+2.38%) |
Sep 30, 2005 | 14.06 | 14.45 | 14.06 | 14.33 | 199,422 | +0.22(+1.53%) |
Sep 29, 2005 | 13.72 | 14.15 | 13.72 | 14.11 | 207,418 | +0.30(+2.17%) |
Sep 28, 2005 | 13.76 | 13.84 | 13.53 | 13.81 | 155,828 | +0.16(+1.16%) |
Sep 27, 2005 | 13.75 | 13.89 | 13.64 | 13.66 | 314,165 | -0.09(-0.67%) |
Sep 26, 2005 | 13.91 | 14.02 | 13.64 | 13.75 | 389,832 | -0.06(-0.42%) |
Sep 23, 2005 | 13.81 | 13.85 | 13.25 | 13.81 | 304,724 | +0.53(+4.01%) |
Sep 22, 2005 | 13.27 | 13.35 | 12.72 | 13.27 | 361,107 | +0.33(+2.57%) |
Sep 21, 2005 | 13.46 | 13.47 | 12.90 | 12.94 | 384,352 | -0.57(-4.19%) |
Sep 20, 2005 | 13.76 | 13.81 | 13.49 | 13.51 | 243,839 | -0.17(-1.22%) |
Sep 19, 2005 | 13.73 | 13.81 | 13.63 | 13.67 | 181,474 | -0.04(-0.30%) |
Sep 16, 2005 | 14.19 | 14.19 | 13.56 | 13.71 | 583,739 | -0.41(-2.89%) |
Sep 15, 2005 | 14.42 | 14.51 | 14.07 | 14.12 | 153,087 | -0.30(-2.08%) |
Sep 14, 2005 | 14.68 | 14.71 | 14.39 | 14.42 | 164,969 | -0.22(-1.53%) |
Sep 13, 2005 | 14.76 | 14.83 | 14.56 | 14.65 | 98,583 | -0.22(-1.45%) |
Sep 12, 2005 | 15.02 | 15.02 | 14.73 | 14.86 | 88,281 | -0.10(-0.67%) |
Sep 09, 2005 | 14.61 | 14.99 | 14.48 | 14.96 | 124,863 | +0.40(+2.74%) |
Sep 08, 2005 | 14.61 | 14.76 | 14.52 | 14.56 | 85,846 | -0.12(-0.85%) |
Sep 07, 2005 | 14.41 | 14.70 | 14.34 | 14.69 | 107,493 | +0.19(+1.32%) |
Sep 06, 2005 | 14.28 | 14.55 | 14.28 | 14.50 | 141,951 | +0.17(+1.22%) |
Sep 02, 2005 | 14.46 | 14.55 | 14.31 | 14.32 | 180,499 | -0.17(-1.21%) |
Sep 01, 2005 | 14.77 | 14.85 | 14.27 | 14.50 | 324,673 | -0.27(-1.86%) |
Aug 31, 2005 | 14.76 | 14.80 | 14.63 | 14.77 | 303,081 | +0.03(+0.23%) |
Aug 30, 2005 | 14.80 | 14.89 | 14.58 | 14.74 | 171,012 | -0.14(-0.95%) |
Aug 29, 2005 | 14.51 | 14.94 | 14.44 | 14.88 | 216,202 | +0.33(+2.29%) |
Aug 26, 2005 | 14.80 | 14.91 | 14.35 | 14.55 | 443,683 | -0.33(-2.24%) |
Aug 25, 2005 | 14.87 | 15.06 | 14.85 | 14.88 | 243,214 | -0.07(-0.50%) |
Aug 24, 2005 | 15.08 | 15.21 | 14.74 | 14.95 | 186,990 | -0.24(-1.59%) |
Aug 23, 2005 | 15.41 | 15.53 | 15.18 | 15.19 | 187,614 | -0.29(-1.88%) |
Aug 22, 2005 | 15.29 | 15.57 | 15.28 | 15.49 | 229,402 | +0.11(+0.70%) |
Aug 19, 2005 | 15.25 | 15.43 | 15.25 | 15.38 | 145,109 | +0.10(+0.65%) |
Aug 18, 2005 | 15.01 | 15.43 | 15.01 | 15.28 | 331,487 | +0.21(+1.38%) |
Aug 17, 2005 | 14.40 | 15.18 | 14.35 | 15.07 | 556,247 | +0.73(+5.10%) |
Aug 16, 2005 | 14.76 | 14.76 | 14.28 | 14.34 | 218,744 | -0.47(-3.15%) |
Aug 15, 2005 | 14.76 | 14.89 | 14.70 | 14.80 | 287,882 | -0.02(-0.17%) |
Aug 12, 2005 | 15.00 | 15.01 | 14.66 | 14.83 | 278,875 | -0.32(-2.09%) |
Aug 11, 2005 | 14.76 | 15.20 | 14.70 | 15.14 | 244,516 | +0.33(+2.25%) |
Aug 10, 2005 | 14.55 | 14.96 | 14.45 | 14.81 | 433,526 | +0.29(+2.00%) |
Aug 09, 2005 | 14.31 | 14.55 | 14.31 | 14.52 | 197,984 | +0.20(+1.39%) |
Aug 08, 2005 | 14.58 | 14.58 | 14.25 | 14.32 | 364,142 | -0.28(-1.94%) |
Aug 05, 2005 | 14.76 | 14.82 | 14.50 | 14.60 | 356,953 | -0.22(-1.51%) |
Aug 04, 2005 | 15.21 | 15.26 | 14.71 | 14.83 | 346,843 | -0.49(-3.20%) |
Aug 03, 2005 | 15.71 | 15.71 | 15.29 | 15.32 | 165,367 | -0.43(-2.75%) |
Aug 02, 2005 | 15.52 | 15.80 | 15.52 | 15.75 | 274,419 | +0.15(+0.96%) |