Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.82 | 13.05 | 12.82 | 12.99 | 63,058 | +0.07(+0.56%) |
Oct 28, 2005 | 12.68 | 12.92 | 12.68 | 12.92 | 37,337 | +0.31(+2.45%) |
Oct 27, 2005 | 13.02 | 13.02 | 12.61 | 12.61 | 32,773 | -0.33(-2.57%) |
Oct 26, 2005 | 12.87 | 13.06 | 12.86 | 12.94 | 13,482 | +0.02(+0.19%) |
Oct 25, 2005 | 13.07 | 13.14 | 12.85 | 12.92 | 28,002 | -0.20(-1.54%) |
Oct 24, 2005 | 12.98 | 13.12 | 12.98 | 13.12 | 54,346 | +0.18(+1.38%) |
Oct 21, 2005 | 12.81 | 12.98 | 12.79 | 12.94 | 34,225 | +0.17(+1.32%) |
Oct 20, 2005 | 13.02 | 13.02 | 12.75 | 12.78 | 24,269 | -0.24(-1.85%) |
Oct 19, 2005 | 12.91 | 13.04 | 12.81 | 13.02 | 33,188 | +0.11(+0.82%) |
Oct 18, 2005 | 13.11 | 13.16 | 12.91 | 12.91 | 37,752 | -0.23(-1.72%) |
Oct 17, 2005 | 13.26 | 13.32 | 13.14 | 13.14 | 84,008 | -0.17(-1.30%) |
Oct 14, 2005 | 12.97 | 13.31 | 12.87 | 13.31 | 53,931 | +0.39(+2.98%) |
Oct 13, 2005 | 13.03 | 13.16 | 12.75 | 12.92 | 120,723 | +0.21(+1.67%) |
Oct 12, 2005 | 12.94 | 12.99 | 12.64 | 12.71 | 51,442 | -0.22(-1.71%) |
Oct 11, 2005 | 13.21 | 13.21 | 12.91 | 12.93 | 62,851 | -0.28(-2.12%) |
Oct 10, 2005 | 13.50 | 13.50 | 13.21 | 13.21 | 28,417 | -0.24(-1.76%) |
Oct 07, 2005 | 13.35 | 13.45 | 13.29 | 13.45 | 46,049 | +0.07(+0.50%) |
Oct 06, 2005 | 13.12 | 13.38 | 13.02 | 13.38 | 74,259 | +0.19(+1.46%) |
Oct 05, 2005 | 13.74 | 13.74 | 13.19 | 13.19 | 75,711 | -0.36(-2.63%) |
Oct 04, 2005 | 13.66 | 13.79 | 13.52 | 13.55 | 67,414 | -0.10(-0.74%) |
Oct 03, 2005 | 13.69 | 13.79 | 13.60 | 13.65 | 54,968 | +0.03(+0.21%) |
Sep 30, 2005 | 13.47 | 13.62 | 13.40 | 13.62 | 43,560 | +0.07(+0.53%) |
Sep 29, 2005 | 13.35 | 13.55 | 13.14 | 13.55 | 80,897 | +0.18(+1.37%) |
Sep 28, 2005 | 13.57 | 13.57 | 13.36 | 13.36 | 37,752 | -0.49(-3.52%) |
Sep 27, 2005 | 13.85 | 13.85 | 13.67 | 13.85 | 34,433 | +0.04(+0.28%) |
Sep 26, 2005 | 13.81 | 13.88 | 13.77 | 13.81 | 25,928 | +0.05(+0.35%) |
Sep 23, 2005 | 13.76 | 13.76 | 13.55 | 13.76 | 27,173 | +0.08(+0.60%) |
Sep 22, 2005 | 13.86 | 13.86 | 13.60 | 13.68 | 60,361 | -0.17(-1.22%) |
Sep 21, 2005 | 13.98 | 14.11 | 13.85 | 13.85 | 63,680 | -0.18(-1.27%) |
Sep 20, 2005 | 14.13 | 14.19 | 13.97 | 14.03 | 70,525 | -0.14(-1.02%) |
Sep 19, 2005 | 14.29 | 14.29 | 14.13 | 14.17 | 26,343 | -0.19(-1.34%) |
Sep 16, 2005 | 14.26 | 14.39 | 14.22 | 14.37 | 90,646 | +0.19(+1.33%) |
Sep 15, 2005 | 14.17 | 14.32 | 14.17 | 14.18 | 16,594 | -0.02(-0.14%) |
Sep 14, 2005 | 14.66 | 14.66 | 14.10 | 14.20 | 43,975 | -0.49(-3.32%) |
Sep 13, 2005 | 14.82 | 14.82 | 14.66 | 14.68 | 14,312 | -0.07(-0.46%) |
Sep 12, 2005 | 14.64 | 14.82 | 14.62 | 14.75 | 17,631 | +0.12(+0.79%) |
Sep 09, 2005 | 14.61 | 14.69 | 14.61 | 14.64 | 21,987 | +0.00(+0.03%) |
Sep 08, 2005 | 14.94 | 14.97 | 14.58 | 14.63 | 25,306 | -0.31(-2.10%) |
Sep 07, 2005 | 14.73 | 14.98 | 14.73 | 14.94 | 30,492 | +0.10(+0.65%) |
Sep 06, 2005 | 14.44 | 14.85 | 14.44 | 14.85 | 33,810 | +0.43(+3.01%) |
Sep 02, 2005 | 14.58 | 14.59 | 14.41 | 14.41 | 18,046 | -0.13(-0.90%) |
Sep 01, 2005 | 14.27 | 14.54 | 14.27 | 14.54 | 22,194 | +0.27(+1.93%) |
Aug 31, 2005 | 14.24 | 14.35 | 14.24 | 14.27 | 33,188 | +0.03(+0.24%) |
Aug 30, 2005 | 14.18 | 14.26 | 14.13 | 14.24 | 11,823 | +0.06(+0.41%) |
Aug 29, 2005 | 14.00 | 14.18 | 13.92 | 14.18 | 42,730 | +0.14(+1.03%) |
Aug 26, 2005 | 14.27 | 14.27 | 14.02 | 14.03 | 15,972 | -0.29(-2.02%) |
Aug 25, 2005 | 14.14 | 14.35 | 14.10 | 14.32 | 17,009 | +0.13(+0.92%) |
Aug 24, 2005 | 14.00 | 14.20 | 14.00 | 14.19 | 48,745 | +0.12(+0.82%) |
Aug 23, 2005 | 14.22 | 14.22 | 14.04 | 14.08 | 19,913 | -0.10(-0.68%) |
Aug 22, 2005 | 14.05 | 14.17 | 14.03 | 14.17 | 37,752 | +0.10(+0.68%) |
Aug 19, 2005 | 14.22 | 14.27 | 14.00 | 14.08 | 45,427 | -0.10(-0.68%) |
Aug 18, 2005 | 14.15 | 14.33 | 14.07 | 14.17 | 61,606 | +0.02(+0.17%) |
Aug 17, 2005 | 14.15 | 14.21 | 14.08 | 14.15 | 32,151 | +0.00(+0.00%) |
Aug 16, 2005 | 14.20 | 14.20 | 14.03 | 14.15 | 32,566 | -0.06(-0.44%) |
Aug 15, 2005 | 14.13 | 14.29 | 14.03 | 14.21 | 35,055 | +0.06(+0.44%) |
Aug 12, 2005 | 14.39 | 14.39 | 13.99 | 14.15 | 68,659 | -0.36(-2.46%) |
Aug 11, 2005 | 14.29 | 14.51 | 14.25 | 14.51 | 8,089 | +0.19(+1.31%) |
Aug 10, 2005 | 14.46 | 14.55 | 14.29 | 14.32 | 52,687 | -0.05(-0.34%) |
Aug 09, 2005 | 14.26 | 14.56 | 14.25 | 14.37 | 68,659 | +0.13(+0.91%) |
Aug 08, 2005 | 14.70 | 14.71 | 14.10 | 14.24 | 121,138 | -0.49(-3.34%) |
Aug 05, 2005 | 14.84 | 14.84 | 14.61 | 14.73 | 70,525 | -0.15(-1.00%) |
Aug 04, 2005 | 14.94 | 14.94 | 14.66 | 14.88 | 55,383 | -0.05(-0.35%) |
Aug 03, 2005 | 14.82 | 15.02 | 14.76 | 14.93 | 96,454 | +0.11(+0.75%) |
Aug 02, 2005 | 14.66 | 14.90 | 14.61 | 14.82 | 47,501 | +0.12(+0.82%) |