Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.25 | 13.46 | 13.20 | 13.43 | 549,396 | +0.23(+1.74%) |
Oct 28, 2005 | 13.07 | 13.20 | 13.03 | 13.20 | 418,522 | +0.20(+1.57%) |
Oct 27, 2005 | 13.19 | 13.19 | 13.00 | 13.00 | 493,279 | -0.15(-1.16%) |
Oct 26, 2005 | 13.24 | 13.33 | 13.12 | 13.15 | 350,044 | -0.18(-1.34%) |
Oct 25, 2005 | 13.29 | 13.33 | 13.16 | 13.33 | 463,063 | +0.05(+0.34%) |
Oct 24, 2005 | 13.17 | 13.34 | 13.14 | 13.28 | 402,236 | +0.11(+0.81%) |
Oct 21, 2005 | 13.12 | 13.29 | 13.03 | 13.17 | 535,073 | +0.07(+0.51%) |
Oct 20, 2005 | 13.35 | 13.40 | 13.03 | 13.11 | 610,026 | -0.22(-1.68%) |
Oct 19, 2005 | 13.15 | 13.35 | 13.02 | 13.33 | 511,723 | +0.19(+1.43%) |
Oct 18, 2005 | 13.40 | 13.40 | 13.10 | 13.14 | 428,921 | -0.19(-1.45%) |
Oct 17, 2005 | 13.19 | 13.39 | 13.19 | 13.34 | 444,815 | +0.12(+0.89%) |
Oct 14, 2005 | 13.24 | 13.25 | 13.10 | 13.22 | 413,421 | +0.07(+0.54%) |
Oct 13, 2005 | 13.33 | 13.41 | 13.07 | 13.15 | 548,415 | -0.18(-1.34%) |
Oct 12, 2005 | 13.55 | 13.70 | 13.28 | 13.33 | 546,453 | -0.20(-1.51%) |
Oct 11, 2005 | 13.70 | 13.84 | 13.53 | 13.53 | 530,756 | -0.16(-1.15%) |
Oct 10, 2005 | 13.84 | 13.84 | 13.67 | 13.69 | 529,383 | -0.09(-0.67%) |
Oct 07, 2005 | 13.70 | 13.88 | 13.68 | 13.78 | 341,999 | +0.10(+0.74%) |
Oct 06, 2005 | 13.90 | 13.95 | 13.49 | 13.68 | 851,368 | -0.20(-1.43%) |
Oct 05, 2005 | 14.22 | 14.25 | 13.88 | 13.88 | 444,226 | -0.33(-2.33%) |
Oct 04, 2005 | 14.46 | 14.53 | 14.21 | 14.21 | 304,915 | -0.21(-1.45%) |
Oct 03, 2005 | 14.21 | 14.42 | 14.21 | 14.42 | 420,681 | +0.21(+1.47%) |
Sep 30, 2005 | 14.22 | 14.28 | 14.16 | 14.21 | 399,293 | +0.00(+0.00%) |
Sep 29, 2005 | 14.01 | 14.27 | 13.95 | 14.21 | 554,890 | +0.22(+1.57%) |
Sep 28, 2005 | 14.07 | 14.24 | 13.88 | 13.99 | 357,892 | -0.08(-0.54%) |
Sep 27, 2005 | 14.05 | 14.14 | 13.88 | 14.07 | 634,357 | +0.08(+0.55%) |
Sep 26, 2005 | 13.98 | 14.09 | 13.92 | 13.99 | 310,016 | +0.04(+0.26%) |
Sep 23, 2005 | 13.95 | 14.08 | 13.82 | 13.95 | 443,637 | +0.12(+0.85%) |
Sep 22, 2005 | 13.81 | 13.88 | 13.70 | 13.84 | 436,574 | -0.03(-0.18%) |
Sep 21, 2005 | 14.09 | 14.12 | 13.85 | 13.86 | 383,989 | -0.24(-1.70%) |
Sep 20, 2005 | 14.17 | 14.21 | 14.08 | 14.10 | 402,040 | -0.01(-0.07%) |
Sep 19, 2005 | 14.15 | 14.25 | 14.08 | 14.11 | 588,247 | -0.10(-0.68%) |
Sep 16, 2005 | 14.21 | 14.22 | 14.08 | 14.21 | 744,628 | +0.00(+0.00%) |
Sep 15, 2005 | 14.05 | 14.28 | 14.04 | 14.21 | 413,028 | +0.16(+1.16%) |
Sep 14, 2005 | 14.27 | 14.30 | 14.04 | 14.05 | 641,420 | -0.17(-1.22%) |
Sep 13, 2005 | 14.24 | 14.31 | 14.22 | 14.22 | 593,937 | -0.02(-0.14%) |
Sep 12, 2005 | 14.14 | 14.32 | 14.03 | 14.24 | 1,650,152 | +0.22(+1.60%) |
Sep 09, 2005 | 13.84 | 14.02 | 13.83 | 14.02 | 440,694 | +0.23(+1.70%) |
Sep 08, 2005 | 13.97 | 13.97 | 13.77 | 13.78 | 549,985 | -0.19(-1.39%) |
Sep 07, 2005 | 13.86 | 14.05 | 13.86 | 13.97 | 1,440,793 | +0.24(+1.78%) |
Sep 06, 2005 | 13.58 | 13.76 | 13.56 | 13.73 | 500,343 | +0.17(+1.28%) |
Sep 02, 2005 | 13.53 | 13.61 | 13.51 | 13.56 | 337,486 | +0.03(+0.19%) |
Sep 01, 2005 | 13.52 | 13.61 | 13.44 | 13.53 | 628,274 | +0.02(+0.15%) |
Aug 31, 2005 | 13.43 | 13.51 | 13.39 | 13.51 | 632,787 | +0.06(+0.42%) |
Aug 30, 2005 | 13.51 | 13.61 | 13.36 | 13.45 | 585,107 | -0.06(-0.41%) |
Aug 29, 2005 | 13.56 | 13.58 | 13.45 | 13.51 | 464,044 | -0.05(-0.38%) |
Aug 26, 2005 | 13.65 | 13.65 | 13.50 | 13.56 | 322,574 | -0.10(-0.71%) |
Aug 25, 2005 | 13.61 | 13.66 | 13.55 | 13.66 | 379,476 | +0.07(+0.49%) |
Aug 24, 2005 | 13.59 | 13.86 | 13.55 | 13.59 | 409,300 | -0.10(-0.71%) |
Aug 23, 2005 | 13.61 | 13.79 | 13.61 | 13.69 | 380,457 | +0.03(+0.22%) |
Aug 22, 2005 | 13.60 | 13.66 | 13.57 | 13.66 | 299,421 | +0.12(+0.90%) |
Aug 19, 2005 | 13.51 | 13.59 | 13.45 | 13.54 | 166,584 | +0.02(+0.15%) |
Aug 18, 2005 | 13.41 | 13.56 | 13.37 | 13.52 | 278,034 | +0.07(+0.53%) |
Aug 17, 2005 | 13.59 | 13.59 | 13.40 | 13.44 | 377,514 | -0.11(-0.83%) |
Aug 16, 2005 | 13.70 | 13.70 | 13.55 | 13.56 | 344,746 | -0.14(-1.04%) |
Aug 15, 2005 | 13.71 | 13.75 | 13.57 | 13.70 | 364,367 | -0.04(-0.26%) |
Aug 12, 2005 | 13.73 | 13.74 | 13.56 | 13.74 | 349,063 | +0.03(+0.19%) |
Aug 11, 2005 | 13.71 | 13.85 | 13.61 | 13.71 | 424,605 | -0.01(-0.07%) |
Aug 10, 2005 | 13.74 | 13.86 | 13.62 | 13.72 | 504,660 | +0.01(+0.07%) |
Aug 09, 2005 | 13.63 | 13.74 | 13.63 | 13.71 | 692,632 | +0.10(+0.75%) |
Aug 08, 2005 | 13.94 | 13.94 | 13.54 | 13.61 | 625,331 | -0.41(-2.91%) |
Aug 05, 2005 | 14.03 | 14.06 | 13.92 | 14.02 | 1,083,881 | -0.07(-0.47%) |
Aug 04, 2005 | 14.08 | 14.14 | 13.99 | 14.08 | 637,889 | +0.00(+0.00%) |
Aug 03, 2005 | 14.00 | 14.17 | 13.98 | 14.08 | 397,527 | +0.07(+0.51%) |
Aug 02, 2005 | 13.89 | 14.04 | 13.89 | 14.01 | 432,650 | +0.15(+1.10%) |