Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.87 | 15.69 | 14.87 | 15.53 | 114,951 | +0.68(+4.57%) |
Oct 28, 2005 | 14.56 | 14.85 | 14.56 | 14.85 | 91,904 | +0.38(+2.64%) |
Oct 27, 2005 | 15.13 | 15.16 | 14.39 | 14.47 | 72,533 | -0.71(-4.70%) |
Oct 26, 2005 | 15.49 | 15.63 | 15.13 | 15.18 | 93,177 | -0.40(-2.54%) |
Oct 25, 2005 | 15.52 | 15.64 | 15.05 | 15.58 | 148,461 | +0.02(+0.14%) |
Oct 24, 2005 | 14.89 | 15.56 | 14.89 | 15.56 | 82,855 | +0.71(+4.76%) |
Oct 21, 2005 | 14.84 | 15.20 | 14.83 | 14.85 | 88,369 | -0.03(-0.19%) |
Oct 20, 2005 | 15.35 | 15.38 | 14.63 | 14.88 | 238,951 | -0.57(-3.71%) |
Oct 19, 2005 | 14.36 | 15.52 | 14.34 | 15.45 | 218,025 | +1.10(+7.64%) |
Oct 18, 2005 | 14.22 | 14.48 | 14.18 | 14.36 | 138,422 | +0.14(+1.00%) |
Oct 17, 2005 | 14.46 | 14.61 | 14.17 | 14.22 | 120,324 | -0.29(-2.00%) |
Oct 14, 2005 | 14.43 | 14.56 | 14.22 | 14.51 | 126,262 | +0.18(+1.28%) |
Oct 13, 2005 | 14.15 | 14.43 | 14.08 | 14.32 | 171,649 | +0.19(+1.35%) |
Oct 12, 2005 | 14.15 | 14.26 | 14.05 | 14.13 | 175,042 | -0.02(-0.15%) |
Oct 11, 2005 | 14.21 | 14.46 | 14.15 | 14.15 | 257,474 | -0.01(-0.10%) |
Oct 10, 2005 | 14.50 | 14.57 | 14.15 | 14.17 | 144,360 | -0.23(-1.57%) |
Oct 07, 2005 | 14.32 | 14.57 | 14.23 | 14.39 | 214,066 | +0.21(+1.45%) |
Oct 06, 2005 | 13.81 | 14.43 | 13.81 | 14.19 | 278,965 | +0.38(+2.77%) |
Oct 05, 2005 | 14.06 | 14.22 | 13.76 | 13.81 | 225,378 | -0.23(-1.66%) |
Oct 04, 2005 | 14.38 | 14.46 | 14.04 | 14.04 | 187,343 | -0.32(-2.22%) |
Oct 03, 2005 | 14.24 | 14.50 | 14.24 | 14.36 | 122,162 | +0.18(+1.30%) |
Sep 30, 2005 | 14.22 | 14.33 | 14.15 | 14.17 | 164,579 | -0.04(-0.30%) |
Sep 29, 2005 | 13.79 | 14.22 | 13.69 | 14.22 | 129,938 | +0.50(+3.66%) |
Sep 28, 2005 | 13.71 | 13.88 | 13.46 | 13.71 | 170,235 | +0.01(+0.10%) |
Sep 27, 2005 | 13.79 | 13.97 | 13.64 | 13.70 | 177,305 | -0.09(-0.67%) |
Sep 26, 2005 | 13.63 | 13.88 | 13.63 | 13.79 | 231,882 | +0.28(+2.04%) |
Sep 23, 2005 | 13.52 | 13.59 | 13.36 | 13.52 | 189,888 | +0.11(+0.84%) |
Sep 22, 2005 | 13.40 | 13.58 | 13.37 | 13.40 | 259,453 | +0.08(+0.58%) |
Sep 21, 2005 | 13.23 | 13.32 | 12.98 | 13.32 | 241,638 | +0.23(+1.78%) |
Sep 20, 2005 | 13.47 | 13.51 | 13.01 | 13.09 | 194,271 | -0.31(-2.32%) |
Sep 19, 2005 | 13.54 | 13.73 | 13.32 | 13.40 | 274,158 | +0.25(+1.88%) |
Sep 16, 2005 | 13.47 | 13.59 | 12.99 | 13.15 | 731,701 | -0.24(-1.79%) |
Sep 15, 2005 | 13.54 | 13.54 | 13.35 | 13.40 | 103,781 | -0.03(-0.21%) |
Sep 14, 2005 | 13.60 | 13.72 | 13.39 | 13.42 | 175,042 | -0.07(-0.52%) |
Sep 13, 2005 | 13.61 | 13.71 | 13.44 | 13.49 | 267,937 | -0.08(-0.63%) |
Sep 12, 2005 | 13.67 | 13.71 | 13.49 | 13.58 | 208,411 | -0.09(-0.67%) |
Sep 09, 2005 | 13.61 | 13.67 | 13.54 | 13.67 | 104,912 | +0.14(+1.05%) |
Sep 08, 2005 | 13.64 | 13.76 | 13.35 | 13.53 | 126,545 | -0.14(-1.04%) |
Sep 07, 2005 | 13.78 | 13.78 | 13.51 | 13.67 | 104,205 | -0.11(-0.77%) |
Sep 06, 2005 | 13.61 | 13.79 | 13.55 | 13.78 | 119,900 | +0.29(+2.15%) |
Sep 02, 2005 | 13.47 | 13.69 | 13.34 | 13.49 | 141,250 | +0.01(+0.05%) |
Sep 01, 2005 | 13.61 | 13.77 | 13.43 | 13.48 | 110,568 | -0.16(-1.14%) |
Aug 31, 2005 | 13.65 | 13.66 | 13.47 | 13.64 | 211,804 | +0.08(+0.63%) |
Aug 30, 2005 | 13.55 | 13.64 | 13.40 | 13.55 | 75,078 | +0.01(+0.05%) |
Aug 29, 2005 | 13.57 | 13.70 | 13.48 | 13.54 | 60,798 | +0.00(+0.00%) |
Aug 26, 2005 | 13.67 | 13.76 | 13.47 | 13.54 | 64,050 | -0.11(-0.83%) |
Aug 25, 2005 | 13.74 | 13.81 | 13.61 | 13.66 | 94,449 | -0.10(-0.72%) |
Aug 24, 2005 | 13.75 | 13.90 | 13.59 | 13.76 | 110,285 | +0.01(+0.05%) |
Aug 23, 2005 | 13.83 | 13.84 | 13.57 | 13.75 | 128,524 | -0.10(-0.71%) |
Aug 22, 2005 | 14.04 | 14.05 | 13.79 | 13.85 | 100,953 | -0.12(-0.86%) |
Aug 19, 2005 | 13.98 | 14.07 | 13.86 | 13.97 | 76,492 | +0.00(+0.00%) |
Aug 18, 2005 | 14.04 | 14.09 | 13.91 | 13.97 | 113,820 | -0.04(-0.25%) |
Aug 17, 2005 | 13.81 | 14.13 | 13.69 | 14.00 | 92,187 | +0.13(+0.92%) |
Aug 16, 2005 | 14.07 | 14.08 | 13.74 | 13.88 | 162,883 | -0.13(-0.91%) |
Aug 15, 2005 | 14.05 | 14.15 | 13.79 | 14.00 | 111,557 | -0.05(-0.35%) |
Aug 12, 2005 | 14.75 | 14.75 | 14.00 | 14.05 | 240,789 | -0.83(-5.61%) |
Aug 11, 2005 | 14.93 | 14.93 | 14.60 | 14.89 | 97,277 | -0.06(-0.43%) |
Aug 10, 2005 | 14.71 | 14.97 | 14.68 | 14.95 | 119,334 | +0.35(+2.42%) |
Aug 09, 2005 | 14.85 | 14.85 | 14.55 | 14.60 | 75,361 | -0.22(-1.48%) |
Aug 08, 2005 | 15.04 | 15.14 | 14.75 | 14.82 | 71,685 | -0.11(-0.76%) |
Aug 05, 2005 | 14.89 | 14.96 | 14.75 | 14.93 | 107,174 | +0.04(+0.29%) |
Aug 04, 2005 | 15.21 | 15.23 | 14.68 | 14.89 | 114,809 | -0.33(-2.14%) |
Aug 03, 2005 | 15.22 | 15.28 | 15.10 | 15.21 | 160,196 | -0.01(-0.05%) |
Aug 02, 2005 | 15.41 | 15.52 | 15.19 | 15.22 | 124,000 | -0.16(-1.06%) |