Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.57 | 13.57 | 13.57 | 13.57 | 2,688 | -0.21(-1.54%) |
Oct 28, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 283 | +0.35(+2.63%) |
Oct 27, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Oct 26, 2005 | 13.43 | 13.60 | 13.43 | 13.43 | 10,897 | +0.00(+0.00%) |
Oct 25, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Oct 24, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 3,702 | +0.00(+0.00%) |
Oct 21, 2005 | 13.07 | 13.43 | 13.06 | 13.43 | 5,955 | +0.11(+0.83%) |
Oct 20, 2005 | 13.25 | 13.31 | 13.25 | 13.31 | 849 | -0.11(-0.83%) |
Oct 19, 2005 | 13.28 | 13.43 | 13.27 | 13.43 | 2,087 | +0.14(+1.06%) |
Oct 18, 2005 | 13.28 | 13.31 | 13.28 | 13.28 | 530 | +0.00(+0.00%) |
Oct 17, 2005 | 13.28 | 13.28 | 13.28 | 13.28 | 247 | -0.07(-0.53%) |
Oct 14, 2005 | 13.36 | 13.36 | 13.35 | 13.35 | 389 | -0.35(-2.53%) |
Oct 13, 2005 | 13.70 | 13.70 | 13.70 | 13.70 | 2,405 | +0.45(+3.41%) |
Oct 12, 2005 | 13.60 | 13.81 | 13.25 | 13.25 | 2,572 | -0.23(-1.68%) |
Oct 11, 2005 | 13.43 | 13.60 | 13.42 | 13.47 | 2,246 | +0.05(+0.37%) |
Oct 10, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 141 | +0.00(+0.00%) |
Oct 07, 2005 | 13.78 | 14.13 | 13.43 | 13.43 | 1,415 | -0.53(-3.80%) |
Oct 06, 2005 | 14.13 | 14.13 | 13.96 | 13.96 | 424 | -0.49(-3.42%) |
Oct 05, 2005 | 14.45 | 14.45 | 14.45 | 14.45 | 283 | +0.00(+0.00%) |
Oct 04, 2005 | 13.95 | 14.48 | 13.95 | 14.45 | 566 | +0.67(+4.87%) |
Oct 03, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Sep 30, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 467 | -0.18(-1.27%) |
Sep 28, 2005 | 13.96 | 13.96 | 13.96 | 13.96 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 14.13 | 14.45 | 13.96 | 13.96 | 427 | -0.42(-2.90%) |
Sep 26, 2005 | 14.13 | 14.38 | 14.13 | 14.37 | 2,076 | +0.37(+2.63%) |
Sep 23, 2005 | 14.00 | 14.00 | 14.00 | 14.00 | 141 | +0.37(+2.69%) |
Sep 22, 2005 | 13.64 | 13.64 | 13.64 | 13.64 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 13.64 | 13.64 | 13.64 | 13.64 | 370 | -0.61(-4.31%) |
Sep 20, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 14.13 | 14.25 | 14.12 | 14.25 | 2,768 | +0.47(+3.44%) |
Sep 15, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 13.74 | 13.78 | 13.74 | 13.78 | 849 | +0.04(+0.26%) |
Sep 13, 2005 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 13.74 | 13.74 | 13.74 | 13.74 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 13.74 | 13.74 | 13.74 | 13.74 | 566 | +0.07(+0.52%) |
Sep 08, 2005 | 13.67 | 13.67 | 13.67 | 13.67 | 1,415 | -0.11(-0.77%) |
Sep 07, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 141 | +0.35(+2.58%) |
Sep 02, 2005 | 13.78 | 13.78 | 13.43 | 13.43 | 566 | +0.20(+1.50%) |
Sep 01, 2005 | 13.43 | 13.43 | 13.07 | 13.23 | 601 | -0.54(-3.95%) |
Aug 31, 2005 | 13.59 | 13.78 | 13.59 | 13.78 | 2,264 | +0.35(+2.63%) |
Aug 30, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 283 | +0.00(+0.00%) |
Aug 29, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 13.43 | 13.43 | 13.43 | 13.43 | 424 | +0.28(+2.15%) |
Aug 25, 2005 | 12.97 | 13.14 | 12.86 | 13.14 | 2,122 | +0.07(+0.54%) |
Aug 24, 2005 | 13.12 | 13.12 | 13.07 | 13.07 | 1,132 | +0.14(+1.09%) |
Aug 23, 2005 | 12.93 | 12.93 | 12.93 | 12.93 | 141 | -0.22(-1.67%) |
Aug 22, 2005 | 13.07 | 13.15 | 12.90 | 13.15 | 1,132 | +0.04(+0.27%) |
Aug 19, 2005 | 13.12 | 13.12 | 13.11 | 13.11 | 636 | +0.15(+1.14%) |
Aug 18, 2005 | 12.97 | 12.97 | 12.97 | 12.97 | 1,344 | -0.63(-4.65%) |
Aug 17, 2005 | 13.13 | 13.60 | 13.12 | 13.60 | 424 | +0.15(+1.12%) |
Aug 16, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 13.45 | 13.45 | 13.45 | 13.45 | 424 | -0.33(-2.41%) |
Aug 10, 2005 | 13.78 | 13.78 | 13.78 | 13.78 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 13.64 | 14.03 | 13.57 | 13.78 | 7,128 | -0.03(-0.20%) |
Aug 08, 2005 | 13.67 | 13.81 | 13.67 | 13.81 | 990 | +0.38(+2.84%) |
Aug 05, 2005 | 13.25 | 13.43 | 13.25 | 13.43 | 1,275 | +0.18(+1.33%) |
Aug 04, 2005 | 13.43 | 13.43 | 13.14 | 13.25 | 5,802 | -0.18(-1.32%) |
Aug 03, 2005 | 13.32 | 13.43 | 13.32 | 13.43 | 420 | +0.18(+1.33%) |
Aug 02, 2005 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |