Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.96 | 12.23 | 10.96 | 12.20 | 33,298 | +1.53(+14.34%) |
Oct 28, 2005 | 11.62 | 11.62 | 10.67 | 10.67 | 52,782 | -0.63(-5.58%) |
Oct 27, 2005 | 12.77 | 13.00 | 10.66 | 11.30 | 72,088 | -1.75(-13.42%) |
Oct 26, 2005 | 12.94 | 13.15 | 12.67 | 13.05 | 12,600 | +0.12(+0.94%) |
Oct 25, 2005 | 13.51 | 13.51 | 12.81 | 12.93 | 13,150 | -0.64(-4.72%) |
Oct 24, 2005 | 13.85 | 14.06 | 13.53 | 13.57 | 11,364 | -0.20(-1.45%) |
Oct 21, 2005 | 14.00 | 14.14 | 13.70 | 13.77 | 9,028 | +0.07(+0.51%) |
Oct 20, 2005 | 13.71 | 13.71 | 13.70 | 13.70 | 500 | -0.11(-0.80%) |
Oct 19, 2005 | 13.79 | 13.87 | 13.71 | 13.81 | 3,231 | +0.01(+0.07%) |
Oct 18, 2005 | 13.80 | 14.13 | 13.75 | 13.80 | 30,805 | -0.20(-1.43%) |
Oct 17, 2005 | 14.01 | 14.01 | 14.00 | 14.00 | 2,800 | -0.01(-0.07%) |
Oct 14, 2005 | 14.00 | 14.15 | 14.00 | 14.01 | 1,600 | +0.00(+0.00%) |
Oct 13, 2005 | 14.18 | 14.18 | 14.00 | 14.01 | 3,895 | -0.07(-0.50%) |
Oct 12, 2005 | 14.16 | 14.16 | 14.00 | 14.08 | 6,055 | -0.08(-0.56%) |
Oct 11, 2005 | 14.27 | 14.27 | 14.15 | 14.16 | 5,600 | -0.05(-0.35%) |
Oct 10, 2005 | 14.20 | 14.32 | 14.15 | 14.21 | 2,300 | +0.03(+0.21%) |
Oct 07, 2005 | 13.60 | 14.18 | 13.60 | 14.18 | 34,245 | +0.43(+3.13%) |
Oct 06, 2005 | 13.68 | 13.75 | 13.60 | 13.75 | 17,510 | +0.05(+0.36%) |
Oct 05, 2005 | 13.61 | 13.76 | 13.50 | 13.70 | 12,950 | -0.01(-0.07%) |
Oct 04, 2005 | 13.85 | 14.00 | 13.60 | 13.71 | 46,860 | -0.28(-2.00%) |
Oct 03, 2005 | 13.99 | 14.01 | 13.85 | 13.99 | 87,149 | +0.09(+0.65%) |
Sep 30, 2005 | 13.82 | 14.12 | 13.80 | 13.90 | 30,498 | -0.01(-0.09%) |
Sep 29, 2005 | 14.00 | 14.05 | 13.79 | 13.91 | 3,942 | +0.06(+0.45%) |
Sep 28, 2005 | 13.87 | 13.91 | 13.67 | 13.85 | 12,831 | +0.21(+1.54%) |
Sep 27, 2005 | 13.70 | 13.80 | 13.55 | 13.64 | 13,594 | -0.06(-0.44%) |
Sep 26, 2005 | 13.65 | 13.92 | 13.65 | 13.70 | 14,799 | +0.00(+0.00%) |
Sep 23, 2005 | 13.70 | 13.89 | 13.67 | 13.70 | 3,584 | +0.02(+0.15%) |
Sep 22, 2005 | 13.69 | 13.98 | 13.55 | 13.68 | 4,701 | -0.16(-1.16%) |
Sep 21, 2005 | 13.76 | 14.01 | 13.60 | 13.84 | 28,308 | -0.06(-0.43%) |
Sep 20, 2005 | 13.75 | 14.15 | 13.75 | 13.90 | 28,474 | -0.02(-0.14%) |
Sep 19, 2005 | 13.96 | 14.10 | 13.87 | 13.92 | 9,844 | -0.07(-0.50%) |
Sep 16, 2005 | 15.18 | 15.18 | 13.85 | 13.99 | 90,268 | +0.16(+1.16%) |
Sep 15, 2005 | 13.75 | 13.89 | 13.25 | 13.83 | 24,150 | -0.12(-0.86%) |
Sep 14, 2005 | 13.89 | 14.00 | 13.50 | 13.95 | 77,400 | +0.06(+0.43%) |
Sep 13, 2005 | 13.35 | 14.12 | 13.35 | 13.89 | 6,590 | +0.34(+2.51%) |
Sep 12, 2005 | 13.10 | 13.66 | 13.00 | 13.55 | 16,177 | +0.45(+3.44%) |
Sep 09, 2005 | 12.75 | 13.20 | 12.75 | 13.10 | 14,920 | +0.35(+2.75%) |
Sep 08, 2005 | 12.62 | 13.00 | 12.62 | 12.75 | 14,938 | -0.14(-1.09%) |
Sep 07, 2005 | 12.78 | 13.14 | 12.50 | 12.89 | 13,888 | +0.19(+1.50%) |
Sep 06, 2005 | 13.12 | 13.25 | 12.53 | 12.70 | 48,357 | -0.56(-4.22%) |
Sep 02, 2005 | 13.51 | 13.76 | 13.26 | 13.26 | 8,750 | -0.48(-3.49%) |
Sep 01, 2005 | 13.40 | 13.89 | 13.40 | 13.74 | 8,215 | +0.14(+1.03%) |
Aug 31, 2005 | 13.65 | 13.72 | 13.55 | 13.60 | 21,438 | +0.00(+0.00%) |
Aug 30, 2005 | 13.50 | 13.62 | 13.27 | 13.60 | 20,500 | +0.00(+0.00%) |
Aug 29, 2005 | 13.75 | 13.75 | 13.40 | 13.60 | 31,581 | -0.05(-0.37%) |
Aug 26, 2005 | 13.20 | 13.83 | 13.12 | 13.65 | 55,475 | -0.35(-2.50%) |
Aug 25, 2005 | 13.87 | 14.00 | 13.78 | 14.00 | 43,411 | +0.00(+0.00%) |
Aug 24, 2005 | 14.00 | 14.05 | 13.88 | 14.00 | 197,956 | -0.03(-0.21%) |
Aug 23, 2005 | 14.40 | 14.40 | 14.00 | 14.03 | 38,313 | -0.27(-1.89%) |
Aug 22, 2005 | 14.12 | 14.60 | 14.12 | 14.30 | 42,843 | +0.17(+1.20%) |
Aug 19, 2005 | 14.10 | 14.25 | 14.07 | 14.13 | 129,100 | +0.01(+0.07%) |
Aug 18, 2005 | 14.00 | 14.25 | 14.00 | 14.12 | 83,900 | +0.12(+0.86%) |
Aug 17, 2005 | 14.00 | 14.16 | 14.00 | 14.00 | 17,550 | +0.00(+0.00%) |
Aug 16, 2005 | 13.76 | 14.16 | 13.75 | 14.00 | 32,105 | -0.09(-0.62%) |
Aug 15, 2005 | 14.03 | 14.36 | 14.00 | 14.09 | 21,813 | +0.02(+0.13%) |
Aug 12, 2005 | 14.80 | 14.80 | 14.00 | 14.07 | 33,907 | -0.88(-5.89%) |
Aug 11, 2005 | 14.98 | 14.98 | 14.34 | 14.95 | 35,759 | +0.45(+3.10%) |
Aug 10, 2005 | 15.02 | 15.12 | 14.25 | 14.50 | 139,310 | -0.20(-1.36%) |
Aug 09, 2005 | 14.00 | 15.00 | 14.00 | 14.70 | 108,029 | +0.50(+3.52%) |
Aug 08, 2005 | 14.30 | 15.05 | 14.00 | 14.20 | 246,812 | +0.12(+0.85%) |