Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.66 | 13.85 | 13.61 | 13.85 | 354,903 | +0.31(+2.26%) |
Oct 28, 2005 | 12.89 | 13.54 | 12.89 | 13.54 | 336,177 | +0.78(+6.09%) |
Oct 27, 2005 | 12.93 | 12.95 | 12.76 | 12.76 | 85,604 | -0.17(-1.33%) |
Oct 26, 2005 | 12.91 | 13.15 | 12.87 | 12.94 | 275,540 | -0.02(-0.12%) |
Oct 25, 2005 | 13.15 | 13.16 | 12.87 | 12.95 | 220,636 | -0.13(-0.96%) |
Oct 24, 2005 | 12.85 | 13.20 | 12.81 | 13.08 | 428,151 | +0.27(+2.15%) |
Oct 21, 2005 | 12.91 | 12.94 | 12.80 | 12.80 | 261,400 | -0.03(-0.24%) |
Oct 20, 2005 | 13.05 | 13.12 | 12.81 | 12.83 | 367,387 | -0.21(-1.62%) |
Oct 19, 2005 | 13.04 | 13.21 | 12.94 | 13.05 | 186,623 | +0.02(+0.12%) |
Oct 18, 2005 | 13.11 | 13.14 | 12.97 | 13.03 | 203,566 | -0.06(-0.48%) |
Oct 17, 2005 | 13.29 | 13.29 | 13.08 | 13.09 | 174,649 | -0.20(-1.48%) |
Oct 14, 2005 | 13.11 | 13.44 | 12.93 | 13.29 | 176,305 | +0.17(+1.32%) |
Oct 13, 2005 | 13.09 | 13.24 | 13.03 | 13.12 | 194,012 | +0.02(+0.18%) |
Oct 12, 2005 | 13.20 | 13.24 | 13.09 | 13.09 | 203,056 | -0.13(-1.01%) |
Oct 11, 2005 | 13.09 | 13.49 | 13.09 | 13.23 | 320,253 | +0.13(+1.02%) |
Oct 10, 2005 | 13.41 | 13.41 | 13.01 | 13.09 | 142,419 | -0.27(-2.06%) |
Oct 07, 2005 | 13.09 | 13.49 | 13.09 | 13.37 | 179,999 | +0.26(+1.98%) |
Oct 06, 2005 | 13.24 | 13.24 | 12.96 | 13.11 | 393,756 | -0.13(-0.95%) |
Oct 05, 2005 | 13.28 | 13.28 | 13.07 | 13.24 | 171,337 | -0.05(-0.35%) |
Oct 04, 2005 | 13.13 | 13.49 | 13.11 | 13.28 | 104,967 | +0.12(+0.89%) |
Oct 03, 2005 | 13.58 | 13.61 | 13.10 | 13.16 | 264,839 | -0.38(-2.78%) |
Sep 30, 2005 | 13.37 | 13.75 | 13.31 | 13.54 | 296,432 | +0.17(+1.29%) |
Sep 29, 2005 | 13.27 | 13.38 | 13.10 | 13.37 | 222,674 | +0.13(+1.01%) |
Sep 28, 2005 | 13.31 | 13.39 | 13.14 | 13.24 | 406,495 | -0.07(-0.53%) |
Sep 27, 2005 | 13.38 | 13.45 | 13.01 | 13.31 | 368,024 | -0.13(-0.94%) |
Sep 26, 2005 | 13.70 | 13.70 | 13.37 | 13.43 | 377,196 | -0.19(-1.38%) |
Sep 23, 2005 | 13.62 | 13.76 | 13.31 | 13.62 | 706,494 | +0.20(+1.46%) |
Sep 22, 2005 | 13.43 | 13.51 | 13.07 | 13.42 | 526,622 | -0.01(-0.06%) |
Sep 21, 2005 | 13.79 | 13.80 | 13.31 | 13.43 | 330,572 | -0.45(-3.22%) |
Sep 20, 2005 | 14.21 | 14.21 | 13.86 | 13.88 | 872,481 | -0.37(-2.59%) |
Sep 19, 2005 | 14.49 | 14.49 | 14.03 | 14.25 | 267,897 | -0.21(-1.47%) |
Sep 16, 2005 | 14.53 | 14.62 | 14.40 | 14.46 | 145,732 | -0.05(-0.32%) |
Sep 15, 2005 | 15.02 | 15.03 | 14.40 | 14.51 | 343,693 | -0.51(-3.40%) |
Sep 14, 2005 | 15.03 | 15.18 | 14.96 | 15.02 | 1,127,384 | -0.10(-0.68%) |
Sep 13, 2005 | 15.10 | 15.17 | 14.97 | 15.12 | 279,362 | +0.02(+0.16%) |
Sep 12, 2005 | 14.99 | 15.12 | 14.73 | 15.10 | 184,203 | +0.16(+1.05%) |
Sep 09, 2005 | 14.84 | 14.95 | 14.68 | 14.94 | 137,706 | +0.11(+0.74%) |
Sep 08, 2005 | 14.81 | 14.95 | 14.78 | 14.83 | 269,171 | +0.05(+0.37%) |
Sep 07, 2005 | 14.60 | 14.94 | 14.59 | 14.77 | 293,247 | +0.13(+0.86%) |
Sep 06, 2005 | 14.65 | 14.71 | 14.51 | 14.65 | 241,145 | +0.05(+0.38%) |
Sep 02, 2005 | 14.64 | 14.68 | 14.48 | 14.59 | 147,642 | -0.05(-0.32%) |
Sep 01, 2005 | 14.52 | 14.76 | 14.40 | 14.64 | 552,100 | +0.17(+1.19%) |
Aug 31, 2005 | 14.45 | 14.56 | 14.17 | 14.47 | 574,520 | +0.02(+0.11%) |
Aug 30, 2005 | 14.60 | 14.66 | 14.33 | 14.45 | 347,769 | -0.16(-1.07%) |
Aug 29, 2005 | 14.66 | 14.68 | 14.14 | 14.61 | 493,756 | -0.17(-1.17%) |
Aug 26, 2005 | 15.03 | 15.21 | 14.70 | 14.78 | 391,208 | -0.25(-1.67%) |
Aug 25, 2005 | 15.54 | 15.58 | 14.75 | 15.03 | 806,876 | -0.47(-3.04%) |
Aug 24, 2005 | 15.65 | 15.68 | 15.47 | 15.50 | 557,832 | -0.24(-1.55%) |
Aug 23, 2005 | 15.35 | 15.75 | 15.35 | 15.75 | 596,303 | +0.47(+3.08%) |
Aug 22, 2005 | 15.08 | 15.48 | 15.00 | 15.28 | 741,653 | +0.20(+1.30%) |
Aug 19, 2005 | 15.10 | 15.10 | 14.96 | 15.08 | 229,935 | -0.02(-0.10%) |
Aug 18, 2005 | 15.24 | 15.26 | 15.03 | 15.10 | 422,673 | -0.16(-1.08%) |
Aug 17, 2005 | 15.37 | 15.37 | 15.17 | 15.26 | 566,877 | -0.13(-0.82%) |
Aug 16, 2005 | 15.39 | 15.52 | 15.35 | 15.39 | 945,347 | -0.11(-0.71%) |
Aug 15, 2005 | 15.40 | 15.61 | 15.31 | 15.50 | 285,094 | +0.10(+0.66%) |
Aug 12, 2005 | 15.29 | 15.39 | 15.15 | 15.39 | 437,068 | +0.02(+0.15%) |
Aug 11, 2005 | 14.95 | 15.41 | 14.95 | 15.37 | 408,533 | +0.36(+2.41%) |
Aug 10, 2005 | 15.11 | 15.13 | 14.93 | 15.01 | 344,584 | +0.09(+0.58%) |
Aug 09, 2005 | 15.11 | 15.15 | 14.70 | 14.92 | 1,159,359 | +0.46(+3.20%) |
Aug 08, 2005 | 14.51 | 14.57 | 14.37 | 14.46 | 118,088 | -0.02(-0.11%) |
Aug 05, 2005 | 14.51 | 14.51 | 14.33 | 14.48 | 78,598 | +0.00(+0.00%) |
Aug 04, 2005 | 14.60 | 14.60 | 14.39 | 14.48 | 1,555,281 | -0.12(-0.81%) |
Aug 03, 2005 | 14.82 | 14.92 | 14.58 | 14.59 | 676,048 | -0.23(-1.54%) |
Aug 02, 2005 | 14.76 | 14.90 | 14.76 | 14.82 | 319,998 | +0.05(+0.37%) |