Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.22 | 15.49 | 15.09 | 15.12 | 81,528 | -0.04(-0.26%) |
Oct 28, 2005 | 15.20 | 15.39 | 15.02 | 15.16 | 33,050 | +0.06(+0.38%) |
Oct 27, 2005 | 15.00 | 15.23 | 14.90 | 15.10 | 30,210 | +0.10(+0.65%) |
Oct 26, 2005 | 15.34 | 15.34 | 14.77 | 15.00 | 76,038 | -0.44(-2.82%) |
Oct 25, 2005 | 15.23 | 15.49 | 15.23 | 15.44 | 73,237 | -0.04(-0.25%) |
Oct 24, 2005 | 15.49 | 15.49 | 15.39 | 15.48 | 32,194 | -0.01(-0.06%) |
Oct 21, 2005 | 15.04 | 15.49 | 15.04 | 15.49 | 173,872 | +0.34(+2.24%) |
Oct 20, 2005 | 15.58 | 15.86 | 14.60 | 15.15 | 167,546 | -0.54(-3.45%) |
Oct 19, 2005 | 15.69 | 15.77 | 15.25 | 15.69 | 123,979 | +0.00(+0.00%) |
Oct 18, 2005 | 15.73 | 16.08 | 15.59 | 15.69 | 72,087 | -0.22(-1.40%) |
Oct 17, 2005 | 16.03 | 16.37 | 15.69 | 15.91 | 82,940 | -0.03(-0.18%) |
Oct 14, 2005 | 15.96 | 16.12 | 15.68 | 15.94 | 30,897 | +0.21(+1.35%) |
Oct 13, 2005 | 16.04 | 16.31 | 15.68 | 15.73 | 91,223 | -0.23(-1.46%) |
Oct 12, 2005 | 16.40 | 16.43 | 15.88 | 15.96 | 73,253 | -0.23(-1.43%) |
Oct 11, 2005 | 16.79 | 16.79 | 16.07 | 16.19 | 217,224 | -0.44(-2.62%) |
Oct 10, 2005 | 17.42 | 17.69 | 16.46 | 16.63 | 658,409 | +0.53(+3.31%) |
Oct 07, 2005 | 15.95 | 16.67 | 15.49 | 16.10 | 69,659 | +0.18(+1.16%) |
Oct 06, 2005 | 15.86 | 16.08 | 15.38 | 15.91 | 38,282 | -0.02(-0.12%) |
Oct 05, 2005 | 16.84 | 16.84 | 15.93 | 15.93 | 23,982 | -0.41(-2.49%) |
Oct 04, 2005 | 16.27 | 16.59 | 15.70 | 16.34 | 89,930 | +0.33(+2.06%) |
Oct 03, 2005 | 15.47 | 16.19 | 15.15 | 16.01 | 118,865 | +0.57(+3.70%) |
Sep 30, 2005 | 16.46 | 16.55 | 15.25 | 15.44 | 621,969 | -1.12(-6.78%) |
Sep 29, 2005 | 16.25 | 16.56 | 16.25 | 16.56 | 154,754 | +0.14(+0.82%) |
Sep 28, 2005 | 16.26 | 16.45 | 16.07 | 16.43 | 17,060 | -0.03(-0.18%) |
Sep 27, 2005 | 16.41 | 16.50 | 15.97 | 16.46 | 86,311 | +0.19(+1.20%) |
Sep 26, 2005 | 16.75 | 16.75 | 15.79 | 16.26 | 54,727 | -0.19(-1.18%) |
Sep 23, 2005 | 16.46 | 16.50 | 16.26 | 16.46 | 43,248 | +0.09(+0.53%) |
Sep 22, 2005 | 16.37 | 16.52 | 16.19 | 16.37 | 94,198 | -0.29(-1.74%) |
Sep 21, 2005 | 16.79 | 16.79 | 15.97 | 16.66 | 56,260 | -0.14(-0.81%) |
Sep 20, 2005 | 16.69 | 17.11 | 16.64 | 16.79 | 74,659 | +0.16(+0.99%) |
Sep 19, 2005 | 16.46 | 16.84 | 16.17 | 16.63 | 241,047 | +0.36(+2.20%) |
Sep 16, 2005 | 16.10 | 16.46 | 15.97 | 16.27 | 57,324 | +0.06(+0.36%) |
Sep 15, 2005 | 15.97 | 16.46 | 15.29 | 16.21 | 65,964 | +0.24(+1.52%) |
Sep 14, 2005 | 15.83 | 16.14 | 15.73 | 15.97 | 33,780 | -0.03(-0.18%) |
Sep 13, 2005 | 15.29 | 16.00 | 15.29 | 16.00 | 40,366 | +0.48(+3.12%) |
Sep 12, 2005 | 15.65 | 15.97 | 15.49 | 15.52 | 27,324 | -0.21(-1.35%) |
Sep 09, 2005 | 15.93 | 15.93 | 15.49 | 15.73 | 28,310 | +0.14(+0.87%) |
Sep 08, 2005 | 15.54 | 15.97 | 15.33 | 15.59 | 111,558 | +0.05(+0.31%) |
Sep 07, 2005 | 15.88 | 15.88 | 15.49 | 15.55 | 55,398 | -0.18(-1.17%) |
Sep 06, 2005 | 15.58 | 15.73 | 15.49 | 15.73 | 46,166 | +0.05(+0.31%) |
Sep 02, 2005 | 15.97 | 15.97 | 15.49 | 15.68 | 21,008 | -0.05(-0.31%) |
Sep 01, 2005 | 15.34 | 15.97 | 15.34 | 15.73 | 80,158 | +0.15(+0.93%) |
Aug 31, 2005 | 14.99 | 15.67 | 14.66 | 15.58 | 104,059 | +0.19(+1.26%) |
Aug 30, 2005 | 15.28 | 15.39 | 15.05 | 15.39 | 61,191 | +0.15(+0.95%) |
Aug 29, 2005 | 15.01 | 15.31 | 15.00 | 15.25 | 96,383 | -0.24(-1.56%) |
Aug 26, 2005 | 15.00 | 15.49 | 15.00 | 15.49 | 51,105 | +0.19(+1.27%) |
Aug 25, 2005 | 15.49 | 15.49 | 15.05 | 15.29 | 35,941 | -0.20(-1.31%) |
Aug 24, 2005 | 15.25 | 15.71 | 15.25 | 15.50 | 34,688 | -0.22(-1.42%) |
Aug 23, 2005 | 14.96 | 15.72 | 14.91 | 15.72 | 128,061 | +0.72(+4.77%) |
Aug 22, 2005 | 15.00 | 15.10 | 14.96 | 15.00 | 30,372 | -0.19(-1.27%) |
Aug 19, 2005 | 15.20 | 15.39 | 15.00 | 15.20 | 55,242 | -0.05(-0.32%) |
Aug 18, 2005 | 15.20 | 15.49 | 15.20 | 15.25 | 54,822 | -0.19(-1.25%) |
Aug 17, 2005 | 14.77 | 15.44 | 14.58 | 15.44 | 189,676 | -0.15(-0.93%) |
Aug 16, 2005 | 15.25 | 15.58 | 15.25 | 15.58 | 101,780 | +0.05(+0.31%) |
Aug 15, 2005 | 15.49 | 15.81 | 14.28 | 15.54 | 309,993 | +0.00(+0.00%) |
Aug 12, 2005 | 14.81 | 15.83 | 14.81 | 15.54 | 176,954 | +0.53(+3.55%) |
Aug 11, 2005 | 14.76 | 15.38 | 14.76 | 15.00 | 348,901 | +0.22(+1.51%) |