Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.87 | 14.97 | 14.87 | 14.93 | 311,809 | +0.10(+0.65%) |
Oct 28, 2005 | 14.69 | 14.84 | 14.65 | 14.83 | 114,216 | +0.16(+1.10%) |
Oct 27, 2005 | 14.74 | 14.74 | 14.61 | 14.67 | 227,192 | -0.01(-0.04%) |
Oct 26, 2005 | 14.74 | 14.79 | 14.27 | 14.67 | 347,608 | -0.09(-0.61%) |
Oct 25, 2005 | 14.67 | 14.78 | 14.67 | 14.76 | 523,659 | +0.08(+0.53%) |
Oct 24, 2005 | 14.55 | 14.69 | 14.52 | 14.69 | 288,407 | +0.22(+1.52%) |
Oct 21, 2005 | 14.20 | 14.54 | 14.20 | 14.47 | 236,801 | +0.23(+1.59%) |
Oct 20, 2005 | 14.39 | 14.50 | 14.22 | 14.24 | 338,309 | -0.08(-0.59%) |
Oct 19, 2005 | 14.20 | 14.35 | 14.17 | 14.32 | 1,228,174 | +0.12(+0.82%) |
Oct 18, 2005 | 14.31 | 14.31 | 14.20 | 14.21 | 152,650 | -0.13(-0.90%) |
Oct 17, 2005 | 14.36 | 14.40 | 14.29 | 14.34 | 430,519 | -0.06(-0.45%) |
Oct 14, 2005 | 14.43 | 14.46 | 14.34 | 14.40 | 561,473 | +0.00(+0.00%) |
Oct 13, 2005 | 14.44 | 14.47 | 14.34 | 14.40 | 162,723 | -0.04(-0.27%) |
Oct 12, 2005 | 14.54 | 14.60 | 14.41 | 14.44 | 160,398 | -0.10(-0.67%) |
Oct 11, 2005 | 14.74 | 14.76 | 14.50 | 14.54 | 291,817 | -0.21(-1.40%) |
Oct 10, 2005 | 14.80 | 14.81 | 14.71 | 14.74 | 81,206 | -0.05(-0.35%) |
Oct 07, 2005 | 14.88 | 14.92 | 14.74 | 14.80 | 187,674 | -0.04(-0.26%) |
Oct 06, 2005 | 14.91 | 15.02 | 14.75 | 14.83 | 419,826 | -0.16(-1.08%) |
Oct 05, 2005 | 15.11 | 15.11 | 14.99 | 15.00 | 196,662 | -0.12(-0.81%) |
Oct 04, 2005 | 15.20 | 15.34 | 15.12 | 15.12 | 365,430 | -0.08(-0.51%) |
Oct 03, 2005 | 15.20 | 15.31 | 15.16 | 15.20 | 369,149 | -0.07(-0.47%) |
Sep 30, 2005 | 15.15 | 15.27 | 15.10 | 15.27 | 258,807 | +0.14(+0.90%) |
Sep 29, 2005 | 15.08 | 15.19 | 15.03 | 15.13 | 363,260 | +0.00(+0.00%) |
Sep 28, 2005 | 15.03 | 15.18 | 15.01 | 15.13 | 114,061 | +0.08(+0.56%) |
Sep 27, 2005 | 15.10 | 15.10 | 15.00 | 15.05 | 169,697 | -0.05(-0.30%) |
Sep 26, 2005 | 15.18 | 15.20 | 15.04 | 15.09 | 115,146 | -0.01(-0.04%) |
Sep 23, 2005 | 15.10 | 15.16 | 15.03 | 15.10 | 140,407 | -0.03(-0.21%) |
Sep 22, 2005 | 15.09 | 15.18 | 15.06 | 15.13 | 1,103,729 | +0.08(+0.51%) |
Sep 21, 2005 | 15.22 | 15.22 | 15.05 | 15.05 | 301,735 | -0.15(-1.02%) |
Sep 20, 2005 | 15.38 | 15.38 | 15.19 | 15.21 | 517,770 | -0.15(-0.97%) |
Sep 19, 2005 | 15.43 | 15.43 | 15.34 | 15.36 | 223,473 | -0.13(-0.83%) |
Sep 16, 2005 | 15.40 | 15.50 | 15.33 | 15.49 | 541,171 | +0.14(+0.93%) |
Sep 15, 2005 | 15.36 | 15.38 | 15.32 | 15.34 | 549,230 | +0.03(+0.17%) |
Sep 14, 2005 | 15.40 | 15.43 | 15.30 | 15.32 | 125,064 | -0.05(-0.34%) |
Sep 13, 2005 | 15.43 | 15.44 | 15.36 | 15.37 | 290,732 | -0.05(-0.33%) |
Sep 12, 2005 | 15.46 | 15.46 | 15.41 | 15.42 | 198,212 | -0.12(-0.75%) |
Sep 09, 2005 | 15.43 | 15.54 | 15.43 | 15.54 | 229,362 | +0.12(+0.75%) |
Sep 08, 2005 | 15.42 | 15.46 | 15.40 | 15.42 | 136,687 | -0.06(-0.37%) |
Sep 07, 2005 | 15.46 | 15.49 | 15.38 | 15.48 | 116,540 | -0.02(-0.13%) |
Sep 06, 2005 | 15.38 | 15.53 | 15.38 | 15.50 | 159,623 | +0.17(+1.14%) |
Sep 02, 2005 | 15.41 | 15.41 | 15.32 | 15.33 | 124,289 | -0.08(-0.54%) |
Sep 01, 2005 | 15.36 | 15.45 | 15.33 | 15.41 | 205,341 | -0.01(-0.04%) |
Aug 31, 2005 | 15.17 | 15.42 | 15.15 | 15.42 | 371,629 | +0.23(+1.49%) |
Aug 30, 2005 | 15.16 | 15.20 | 15.13 | 15.19 | 159,159 | -0.08(-0.51%) |
Aug 29, 2005 | 15.09 | 15.27 | 15.07 | 15.27 | 178,375 | +0.09(+0.59%) |
Aug 26, 2005 | 15.23 | 15.23 | 15.13 | 15.18 | 298,326 | -0.10(-0.63%) |
Aug 25, 2005 | 15.31 | 15.34 | 15.25 | 15.27 | 268,881 | -0.03(-0.17%) |
Aug 24, 2005 | 15.45 | 15.49 | 15.28 | 15.30 | 250,284 | -0.15(-1.00%) |
Aug 23, 2005 | 15.43 | 15.49 | 15.42 | 15.45 | 396,890 | +0.02(+0.13%) |
Aug 22, 2005 | 15.36 | 15.52 | 15.36 | 15.43 | 269,036 | +0.01(+0.08%) |
Aug 19, 2005 | 15.41 | 15.43 | 15.38 | 15.42 | 182,250 | +0.03(+0.21%) |
Aug 18, 2005 | 15.49 | 15.49 | 15.35 | 15.39 | 278,954 | -0.08(-0.54%) |
Aug 17, 2005 | 15.39 | 15.50 | 15.39 | 15.47 | 517,615 | +0.04(+0.25%) |
Aug 16, 2005 | 15.54 | 15.56 | 15.40 | 15.43 | 270,275 | -0.11(-0.71%) |
Aug 15, 2005 | 15.58 | 15.58 | 15.46 | 15.54 | 178,685 | +0.05(+0.29%) |
Aug 12, 2005 | 15.59 | 15.63 | 15.49 | 15.50 | 296,001 | -0.06(-0.37%) |
Aug 11, 2005 | 15.53 | 15.61 | 15.49 | 15.56 | 152,340 | +0.04(+0.25%) |
Aug 10, 2005 | 15.60 | 15.67 | 15.47 | 15.52 | 343,268 | -0.02(-0.12%) |
Aug 09, 2005 | 15.55 | 15.58 | 15.51 | 15.54 | 2,568,860 | +0.07(+0.46%) |
Aug 08, 2005 | 15.59 | 15.60 | 15.45 | 15.47 | 171,866 | -0.05(-0.29%) |
Aug 05, 2005 | 15.58 | 15.58 | 15.51 | 15.51 | 105,227 | -0.10(-0.66%) |
Aug 04, 2005 | 15.76 | 15.76 | 15.56 | 15.62 | 269,346 | -0.12(-0.78%) |
Aug 03, 2005 | 15.62 | 15.74 | 15.58 | 15.74 | 130,488 | +0.08(+0.49%) |
Aug 02, 2005 | 15.69 | 15.72 | 15.62 | 15.66 | 220,683 | +0.06(+0.41%) |