Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.85 | 13.94 | 13.85 | 13.88 | 6,400 | +0.01(+0.07%) |
Oct 28, 2005 | 13.92 | 13.95 | 13.87 | 13.87 | 7,000 | +0.02(+0.14%) |
Oct 27, 2005 | 13.91 | 13.91 | 13.84 | 13.85 | 14,000 | -0.03(-0.22%) |
Oct 26, 2005 | 13.91 | 13.93 | 13.75 | 13.88 | 22,500 | -0.09(-0.64%) |
Oct 25, 2005 | 13.90 | 13.97 | 13.89 | 13.97 | 7,700 | +0.07(+0.50%) |
Oct 24, 2005 | 13.62 | 13.90 | 13.62 | 13.90 | 39,900 | +0.08(+0.58%) |
Oct 21, 2005 | 13.62 | 13.82 | 13.62 | 13.82 | 8,100 | +0.18(+1.32%) |
Oct 20, 2005 | 13.63 | 13.66 | 13.63 | 13.64 | 5,900 | +0.04(+0.29%) |
Oct 19, 2005 | 13.75 | 13.75 | 13.55 | 13.60 | 38,700 | -0.09(-0.66%) |
Oct 18, 2005 | 13.69 | 13.79 | 13.63 | 13.69 | 10,500 | -0.17(-1.23%) |
Oct 17, 2005 | 13.98 | 13.98 | 13.77 | 13.86 | 22,900 | -0.04(-0.29%) |
Oct 14, 2005 | 14.05 | 14.05 | 13.90 | 13.90 | 26,300 | -0.14(-1.00%) |
Oct 13, 2005 | 14.24 | 14.30 | 14.04 | 14.04 | 11,700 | -0.29(-2.02%) |
Oct 12, 2005 | 14.54 | 14.54 | 14.31 | 14.33 | 19,700 | -0.20(-1.38%) |
Oct 11, 2005 | 14.50 | 14.53 | 14.46 | 14.53 | 3,300 | +0.04(+0.28%) |
Oct 10, 2005 | 14.52 | 14.60 | 14.45 | 14.49 | 9,300 | -0.04(-0.28%) |
Oct 07, 2005 | 14.59 | 14.61 | 14.46 | 14.53 | 7,900 | -0.07(-0.48%) |
Oct 06, 2005 | 14.60 | 14.65 | 14.56 | 14.60 | 10,700 | -0.01(-0.07%) |
Oct 05, 2005 | 14.70 | 14.76 | 14.61 | 14.61 | 4,900 | +0.02(+0.14%) |
Oct 04, 2005 | 14.64 | 14.76 | 14.54 | 14.59 | 13,000 | -0.15(-1.02%) |
Oct 03, 2005 | 14.51 | 14.74 | 14.51 | 14.74 | 3,500 | +0.18(+1.24%) |
Sep 30, 2005 | 14.45 | 14.62 | 14.40 | 14.56 | 12,400 | +0.17(+1.18%) |
Sep 29, 2005 | 14.53 | 14.55 | 14.39 | 14.39 | 11,400 | -0.09(-0.62%) |
Sep 28, 2005 | 14.23 | 14.48 | 14.23 | 14.48 | 32,400 | +0.04(+0.28%) |
Sep 27, 2005 | 14.60 | 14.60 | 14.42 | 14.44 | 13,700 | -0.11(-0.76%) |
Sep 26, 2005 | 14.65 | 14.74 | 14.55 | 14.55 | 8,100 | -0.06(-0.41%) |
Sep 23, 2005 | 14.61 | 14.80 | 14.61 | 14.61 | 10,500 | -0.07(-0.48%) |
Sep 22, 2005 | 14.74 | 14.79 | 14.65 | 14.68 | 13,600 | -0.11(-0.72%) |
Sep 21, 2005 | 14.91 | 14.99 | 14.73 | 14.79 | 9,400 | -0.09(-0.63%) |
Sep 20, 2005 | 14.72 | 14.88 | 14.72 | 14.88 | 11,900 | +0.09(+0.61%) |
Sep 19, 2005 | 14.73 | 14.80 | 14.69 | 14.79 | 9,300 | +0.08(+0.54%) |
Sep 16, 2005 | 14.82 | 14.71 | 14.71 | 14.71 | 6,600 | -0.04(-0.27%) |
Sep 15, 2005 | 14.83 | 14.87 | 14.75 | 14.75 | 3,300 | -0.04(-0.27%) |
Sep 14, 2005 | 14.87 | 14.87 | 14.78 | 14.79 | 7,000 | -0.08(-0.54%) |
Sep 13, 2005 | 14.85 | 15.00 | 14.84 | 14.87 | 33,800 | +0.06(+0.41%) |
Sep 12, 2005 | 15.00 | 15.00 | 14.65 | 14.81 | 20,500 | -0.06(-0.40%) |
Sep 09, 2005 | 14.82 | 14.89 | 14.82 | 14.87 | 19,000 | +0.08(+0.54%) |
Sep 08, 2005 | 15.00 | 15.00 | 14.79 | 14.79 | 24,000 | -0.11(-0.74%) |
Sep 07, 2005 | 15.00 | 15.01 | 14.90 | 14.90 | 3,300 | -0.11(-0.73%) |
Sep 06, 2005 | 14.85 | 15.01 | 14.85 | 15.01 | 20,000 | +0.16(+1.08%) |
Sep 02, 2005 | 14.78 | 14.87 | 14.77 | 14.85 | 15,500 | +0.11(+0.75%) |
Sep 01, 2005 | 14.75 | 14.80 | 14.70 | 14.74 | 17,200 | +0.00(+0.00%) |
Aug 31, 2005 | 14.78 | 14.78 | 14.72 | 14.74 | 10,900 | +0.02(+0.14%) |
Aug 30, 2005 | 14.77 | 14.78 | 14.71 | 14.72 | 7,800 | -0.05(-0.34%) |
Aug 29, 2005 | 14.68 | 14.77 | 14.68 | 14.77 | 10,000 | +0.09(+0.61%) |
Aug 26, 2005 | 14.69 | 14.71 | 14.63 | 14.68 | 19,100 | -0.03(-0.20%) |
Aug 25, 2005 | 14.71 | 14.77 | 14.70 | 14.71 | 10,700 | -0.01(-0.07%) |
Aug 24, 2005 | 14.75 | 14.75 | 14.71 | 14.72 | 5,100 | +0.02(+0.14%) |
Aug 23, 2005 | 14.67 | 14.72 | 14.67 | 14.70 | 8,500 | -0.02(-0.14%) |
Aug 22, 2005 | 14.66 | 14.73 | 14.66 | 14.72 | 13,200 | -0.02(-0.14%) |
Aug 19, 2005 | 14.78 | 14.78 | 14.74 | 14.74 | 3,100 | +0.00(+0.00%) |
Aug 18, 2005 | 14.72 | 14.85 | 14.70 | 14.74 | 8,300 | +0.06(+0.41%) |
Aug 17, 2005 | 14.72 | 14.73 | 14.67 | 14.68 | 6,400 | -0.04(-0.27%) |
Aug 16, 2005 | 14.69 | 14.72 | 14.69 | 14.72 | 5,700 | +0.10(+0.68%) |
Aug 15, 2005 | 14.72 | 14.72 | 14.62 | 14.62 | 1,500 | -0.09(-0.61%) |
Aug 12, 2005 | 14.65 | 14.75 | 14.65 | 14.71 | 6,500 | +0.08(+0.55%) |
Aug 11, 2005 | 14.78 | 14.79 | 14.62 | 14.63 | 15,800 | -0.05(-0.34%) |
Aug 10, 2005 | 14.79 | 14.79 | 14.68 | 14.68 | 6,000 | -0.08(-0.54%) |
Aug 09, 2005 | 14.76 | 14.79 | 14.74 | 14.76 | 2,200 | +0.00(+0.00%) |
Aug 08, 2005 | 14.78 | 14.88 | 14.70 | 14.76 | 4,900 | -0.14(-0.94%) |
Aug 05, 2005 | 14.75 | 14.90 | 14.75 | 14.90 | 3,600 | +0.11(+0.74%) |
Aug 04, 2005 | 14.84 | 14.91 | 14.78 | 14.79 | 2,700 | +0.00(+0.00%) |
Aug 03, 2005 | 14.78 | 14.95 | 14.75 | 14.79 | 19,600 | +0.01(+0.07%) |
Aug 02, 2005 | 14.78 | 14.78 | 14.76 | 14.78 | 2,400 | +0.03(+0.20%) |