Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.70 | 15.86 | 15.67 | 15.69 | 57,601 | +0.05(+0.33%) |
Oct 28, 2005 | 15.44 | 15.64 | 15.44 | 15.64 | 39,158 | +0.21(+1.33%) |
Oct 27, 2005 | 15.62 | 15.62 | 15.42 | 15.44 | 44,716 | -0.21(-1.37%) |
Oct 26, 2005 | 15.71 | 15.80 | 15.64 | 15.65 | 42,695 | -0.07(-0.45%) |
Oct 25, 2005 | 15.76 | 15.78 | 15.62 | 15.72 | 79,328 | -0.06(-0.38%) |
Oct 24, 2005 | 15.69 | 15.78 | 15.62 | 15.78 | 75,286 | +0.22(+1.40%) |
Oct 21, 2005 | 15.61 | 15.63 | 15.49 | 15.56 | 26,779 | +0.05(+0.31%) |
Oct 20, 2005 | 15.70 | 15.71 | 15.52 | 15.52 | 98,528 | -0.18(-1.16%) |
Oct 19, 2005 | 15.42 | 15.70 | 15.36 | 15.70 | 46,232 | +0.23(+1.51%) |
Oct 18, 2005 | 15.55 | 15.56 | 15.45 | 15.46 | 86,149 | -0.08(-0.51%) |
Oct 17, 2005 | 15.55 | 15.58 | 15.47 | 15.54 | 81,854 | +0.00(+0.03%) |
Oct 14, 2005 | 15.48 | 15.54 | 15.37 | 15.54 | 62,906 | +0.19(+1.21%) |
Oct 13, 2005 | 15.35 | 15.42 | 15.27 | 15.35 | 81,602 | +0.00(+0.03%) |
Oct 12, 2005 | 15.40 | 15.44 | 15.28 | 15.35 | 42,695 | -0.11(-0.72%) |
Oct 11, 2005 | 15.60 | 15.61 | 15.45 | 15.46 | 45,474 | -0.05(-0.33%) |
Oct 10, 2005 | 15.63 | 15.63 | 15.51 | 15.51 | 107,623 | -0.11(-0.73%) |
Oct 07, 2005 | 15.63 | 15.64 | 15.58 | 15.63 | 33,095 | +0.06(+0.36%) |
Oct 06, 2005 | 15.69 | 15.71 | 15.48 | 15.57 | 133,645 | -0.09(-0.58%) |
Oct 05, 2005 | 15.90 | 15.90 | 15.66 | 15.66 | 38,148 | -0.21(-1.35%) |
Oct 04, 2005 | 16.02 | 16.09 | 15.88 | 15.88 | 28,042 | -0.14(-0.86%) |
Oct 03, 2005 | 16.07 | 16.08 | 15.99 | 16.02 | 55,327 | +0.04(+0.22%) |
Sep 30, 2005 | 15.93 | 16.00 | 15.93 | 15.98 | 66,191 | +0.07(+0.42%) |
Sep 29, 2005 | 15.78 | 15.94 | 15.73 | 15.91 | 42,443 | +0.13(+0.80%) |
Sep 28, 2005 | 15.79 | 15.85 | 15.75 | 15.79 | 44,211 | +0.00(+0.02%) |
Sep 27, 2005 | 15.71 | 15.86 | 15.71 | 15.78 | 129,098 | -0.01(-0.05%) |
Sep 26, 2005 | 15.85 | 15.87 | 15.75 | 15.79 | 19,958 | +0.01(+0.09%) |
Sep 23, 2005 | 15.78 | 15.82 | 15.67 | 15.78 | 41,937 | -0.02(-0.14%) |
Sep 22, 2005 | 15.65 | 15.80 | 15.63 | 15.80 | 57,601 | +0.10(+0.66%) |
Sep 21, 2005 | 15.77 | 15.80 | 15.68 | 15.69 | 39,664 | -0.15(-0.92%) |
Sep 20, 2005 | 15.99 | 16.05 | 15.83 | 15.84 | 56,338 | -0.15(-0.92%) |
Sep 19, 2005 | 16.07 | 16.07 | 15.94 | 15.99 | 48,506 | -0.12(-0.74%) |
Sep 16, 2005 | 16.07 | 16.11 | 16.00 | 16.11 | 16,674 | +0.11(+0.69%) |
Sep 15, 2005 | 16.04 | 16.05 | 15.97 | 16.00 | 120,508 | -0.04(-0.27%) |
Sep 14, 2005 | 16.14 | 16.17 | 15.99 | 16.04 | 16,421 | -0.10(-0.64%) |
Sep 13, 2005 | 16.17 | 16.21 | 16.11 | 16.14 | 38,906 | -0.12(-0.73%) |
Sep 12, 2005 | 16.24 | 16.27 | 16.21 | 16.26 | 44,464 | +0.04(+0.22%) |
Sep 09, 2005 | 16.14 | 16.24 | 16.14 | 16.22 | 35,369 | +0.13(+0.79%) |
Sep 08, 2005 | 16.13 | 16.18 | 16.09 | 16.10 | 40,169 | -0.09(-0.54%) |
Sep 07, 2005 | 16.15 | 16.19 | 16.07 | 16.19 | 187,204 | +0.08(+0.52%) |
Sep 06, 2005 | 15.95 | 16.14 | 15.95 | 16.10 | 136,424 | +0.19(+1.22%) |
Sep 02, 2005 | 15.99 | 15.99 | 15.87 | 15.91 | 38,653 | -0.04(-0.25%) |
Sep 01, 2005 | 15.99 | 16.01 | 15.90 | 15.95 | 190,236 | -0.12(-0.76%) |
Aug 31, 2005 | 15.76 | 16.07 | 15.76 | 16.07 | 1,020,657 | +0.24(+1.53%) |
Aug 30, 2005 | 15.75 | 15.83 | 15.72 | 15.83 | 75,538 | -0.04(-0.27%) |
Aug 29, 2005 | 15.73 | 15.88 | 15.67 | 15.87 | 33,348 | +0.09(+0.58%) |
Aug 26, 2005 | 15.81 | 15.81 | 15.75 | 15.78 | 24,505 | -0.06(-0.40%) |
Aug 25, 2005 | 15.84 | 15.86 | 15.80 | 15.84 | 35,874 | +0.04(+0.28%) |
Aug 24, 2005 | 15.83 | 16.00 | 15.79 | 15.80 | 80,591 | -0.10(-0.65%) |
Aug 23, 2005 | 15.95 | 15.95 | 15.84 | 15.90 | 147,035 | -0.04(-0.22%) |
Aug 22, 2005 | 16.02 | 16.03 | 15.87 | 15.94 | 31,327 | +0.02(+0.15%) |
Aug 19, 2005 | 15.92 | 15.99 | 15.91 | 15.92 | 22,484 | -0.02(-0.15%) |
Aug 18, 2005 | 15.89 | 15.96 | 15.88 | 15.94 | 172,551 | -0.03(-0.17%) |
Aug 17, 2005 | 15.89 | 16.01 | 15.89 | 15.97 | 27,284 | +0.05(+0.30%) |
Aug 16, 2005 | 16.09 | 16.09 | 15.92 | 15.92 | 18,189 | -0.17(-1.08%) |
Aug 15, 2005 | 16.09 | 16.14 | 16.00 | 16.09 | 25,516 | +0.02(+0.12%) |
Aug 12, 2005 | 16.11 | 16.11 | 15.96 | 16.07 | 39,158 | -0.08(-0.47%) |
Aug 11, 2005 | 16.07 | 16.15 | 16.06 | 16.15 | 38,906 | +0.09(+0.57%) |
Aug 10, 2005 | 16.17 | 16.22 | 16.02 | 16.06 | 66,191 | -0.02(-0.12%) |
Aug 09, 2005 | 16.08 | 16.11 | 16.03 | 16.08 | 34,864 | +0.07(+0.44%) |
Aug 08, 2005 | 16.10 | 16.10 | 15.98 | 16.01 | 124,297 | -0.06(-0.39%) |
Aug 05, 2005 | 16.15 | 16.15 | 16.04 | 16.07 | 41,937 | -0.11(-0.71%) |
Aug 04, 2005 | 16.26 | 16.27 | 16.17 | 16.19 | 27,032 | -0.15(-0.92%) |
Aug 03, 2005 | 16.32 | 16.34 | 16.28 | 16.34 | 56,085 | +0.00(+0.00%) |
Aug 02, 2005 | 16.25 | 16.34 | 16.25 | 16.34 | 64,422 | +0.11(+0.71%) |