Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.90 | 12.90 | 12.39 | 12.75 | 6,533 | -0.19(-1.45%) |
Oct 28, 2005 | 12.90 | 12.94 | 12.90 | 12.94 | 1,200 | -0.02(-0.12%) |
Oct 27, 2005 | 13.12 | 13.12 | 12.91 | 12.95 | 1,733 | -0.17(-1.31%) |
Oct 26, 2005 | 13.39 | 13.39 | 13.12 | 13.12 | 1,066 | -0.31(-2.29%) |
Oct 25, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 13.69 | 13.69 | 13.43 | 13.43 | 3,466 | -0.26(-1.86%) |
Oct 21, 2005 | 13.69 | 13.69 | 13.69 | 13.69 | 666 | +0.00(+0.00%) |
Oct 20, 2005 | 13.76 | 13.76 | 13.69 | 13.69 | 666 | -0.13(-0.92%) |
Oct 19, 2005 | 13.90 | 13.90 | 13.81 | 13.81 | 1,066 | -0.13(-0.97%) |
Oct 18, 2005 | 14.06 | 14.06 | 13.80 | 13.95 | 4,000 | +0.00(+0.00%) |
Oct 17, 2005 | 14.10 | 14.10 | 13.95 | 13.95 | 1,200 | +0.04(+0.27%) |
Oct 14, 2005 | 13.91 | 13.91 | 13.77 | 13.91 | 533 | +0.03(+0.22%) |
Oct 13, 2005 | 13.69 | 14.25 | 13.69 | 13.88 | 7,600 | +0.38(+2.83%) |
Oct 12, 2005 | 13.50 | 13.50 | 13.50 | 13.50 | 266 | -0.07(-0.55%) |
Oct 11, 2005 | 13.57 | 13.57 | 13.57 | 13.57 | 266 | +0.07(+0.56%) |
Oct 10, 2005 | 13.50 | 13.50 | 13.43 | 13.50 | 666 | -0.14(-1.04%) |
Oct 07, 2005 | 13.31 | 13.64 | 13.31 | 13.64 | 800 | +0.22(+1.62%) |
Oct 06, 2005 | 13.73 | 13.73 | 13.43 | 13.43 | 1,866 | -0.31(-2.24%) |
Oct 05, 2005 | 13.76 | 13.76 | 13.73 | 13.73 | 7,733 | -0.04(-0.27%) |
Oct 04, 2005 | 13.77 | 13.77 | 13.77 | 13.77 | 400 | +0.15(+1.10%) |
Oct 03, 2005 | 13.61 | 13.62 | 13.61 | 13.62 | 266 | +0.01(+0.06%) |
Sep 30, 2005 | 12.95 | 13.62 | 12.86 | 13.61 | 9,866 | +0.49(+3.71%) |
Sep 29, 2005 | 13.54 | 13.54 | 12.91 | 13.12 | 7,066 | -0.50(-3.69%) |
Sep 28, 2005 | 14.03 | 14.03 | 13.49 | 13.63 | 6,533 | -0.26(-1.84%) |
Sep 27, 2005 | 13.78 | 13.89 | 13.78 | 13.88 | 4,266 | -0.04(-0.32%) |
Sep 26, 2005 | 13.96 | 13.96 | 13.88 | 13.93 | 1,600 | +0.02(+0.16%) |
Sep 23, 2005 | 13.90 | 14.03 | 13.90 | 13.90 | 2,400 | -0.20(-1.38%) |
Sep 22, 2005 | 14.20 | 14.20 | 14.10 | 14.10 | 1,466 | -0.17(-1.21%) |
Sep 21, 2005 | 14.32 | 14.32 | 14.27 | 14.27 | 533 | -0.05(-0.37%) |
Sep 20, 2005 | 14.26 | 14.32 | 14.26 | 14.32 | 3,466 | +0.07(+0.53%) |
Sep 19, 2005 | 14.47 | 14.50 | 14.14 | 14.25 | 6,133 | -0.34(-2.31%) |
Sep 16, 2005 | 14.52 | 14.59 | 14.47 | 14.59 | 1,200 | +0.04(+0.26%) |
Sep 15, 2005 | 14.36 | 14.55 | 14.36 | 14.55 | 666 | +0.29(+2.00%) |
Sep 14, 2005 | 14.47 | 14.47 | 14.27 | 14.27 | 11,066 | -0.25(-1.71%) |
Sep 13, 2005 | 14.62 | 14.62 | 13.90 | 14.51 | 6,666 | +0.00(+0.00%) |
Sep 12, 2005 | 14.32 | 14.51 | 13.88 | 14.51 | 9,200 | +0.19(+1.31%) |
Sep 09, 2005 | 14.48 | 14.48 | 14.32 | 14.32 | 1,066 | +0.00(+0.00%) |
Sep 08, 2005 | 14.45 | 14.58 | 14.25 | 14.32 | 18,800 | -0.01(-0.05%) |
Sep 07, 2005 | 14.45 | 14.49 | 14.30 | 14.33 | 1,733 | -0.04(-0.31%) |
Sep 06, 2005 | 14.44 | 14.44 | 14.26 | 14.38 | 9,600 | +0.13(+0.89%) |
Sep 02, 2005 | 14.14 | 14.73 | 14.04 | 14.25 | 6,800 | +0.11(+0.80%) |
Sep 01, 2005 | 14.25 | 14.25 | 14.14 | 14.14 | 400 | +0.01(+0.11%) |
Aug 31, 2005 | 14.21 | 14.29 | 14.01 | 14.12 | 5,733 | -0.13(-0.95%) |
Aug 30, 2005 | 14.27 | 14.74 | 14.25 | 14.26 | 5,333 | -0.19(-1.30%) |
Aug 29, 2005 | 14.36 | 14.45 | 14.29 | 14.45 | 2,266 | +0.18(+1.26%) |
Aug 26, 2005 | 14.62 | 14.62 | 14.10 | 14.27 | 3,466 | -0.43(-2.96%) |
Aug 25, 2005 | 14.44 | 14.70 | 14.44 | 14.70 | 3,066 | +0.26(+1.82%) |
Aug 24, 2005 | 14.43 | 14.44 | 14.38 | 14.44 | 1,733 | +0.04(+0.26%) |
Aug 23, 2005 | 14.25 | 14.40 | 14.25 | 14.40 | 1,600 | +0.18(+1.27%) |
Aug 22, 2005 | 14.42 | 14.59 | 14.22 | 14.22 | 9,200 | -0.15(-1.04%) |
Aug 19, 2005 | 14.36 | 14.41 | 14.36 | 14.37 | 1,600 | +0.19(+1.38%) |
Aug 18, 2005 | 14.25 | 14.47 | 14.18 | 14.18 | 6,000 | -0.07(-0.47%) |
Aug 17, 2005 | 14.50 | 14.74 | 14.24 | 14.24 | 12,533 | -0.08(-0.58%) |
Aug 16, 2005 | 14.27 | 14.77 | 14.18 | 14.32 | 19,733 | +0.00(+0.00%) |
Aug 15, 2005 | 13.75 | 14.74 | 13.75 | 14.32 | 57,333 | +0.68(+5.00%) |
Aug 12, 2005 | 13.63 | 13.72 | 13.12 | 13.64 | 54,666 | +0.17(+1.22%) |
Aug 11, 2005 | 13.27 | 13.48 | 13.27 | 13.48 | 1,333 | +0.22(+1.64%) |
Aug 10, 2005 | 13.01 | 13.34 | 13.01 | 13.26 | 6,400 | +0.24(+1.84%) |
Aug 09, 2005 | 12.94 | 13.02 | 12.94 | 13.02 | 4,133 | -0.07(-0.52%) |
Aug 08, 2005 | 13.03 | 13.09 | 13.01 | 13.09 | 3,466 | -0.04(-0.29%) |
Aug 05, 2005 | 13.39 | 13.39 | 13.12 | 13.12 | 10,133 | -0.20(-1.46%) |
Aug 04, 2005 | 13.40 | 13.44 | 13.32 | 13.32 | 666 | +0.01(+0.06%) |
Aug 03, 2005 | 13.47 | 13.49 | 13.31 | 13.31 | 6,666 | -0.04(-0.34%) |
Aug 02, 2005 | 13.39 | 13.40 | 13.35 | 13.36 | 3,466 | +0.01(+0.06%) |