Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.61 | 14.84 | 14.55 | 14.80 | 498,393 | +0.25(+1.74%) |
Oct 28, 2005 | 14.41 | 14.55 | 14.37 | 14.55 | 379,669 | +0.22(+1.57%) |
Oct 27, 2005 | 14.54 | 14.55 | 14.33 | 14.33 | 447,486 | -0.17(-1.16%) |
Oct 26, 2005 | 14.60 | 14.69 | 14.47 | 14.49 | 317,548 | -0.20(-1.34%) |
Oct 25, 2005 | 14.65 | 14.70 | 14.51 | 14.69 | 420,074 | +0.05(+0.35%) |
Oct 24, 2005 | 14.52 | 14.71 | 14.49 | 14.64 | 364,895 | +0.12(+0.81%) |
Oct 21, 2005 | 14.47 | 14.65 | 14.37 | 14.52 | 485,400 | +0.07(+0.51%) |
Oct 20, 2005 | 14.71 | 14.78 | 14.36 | 14.45 | 553,395 | -0.25(-1.68%) |
Oct 19, 2005 | 14.49 | 14.72 | 14.35 | 14.70 | 464,218 | +0.21(+1.43%) |
Oct 18, 2005 | 14.78 | 14.78 | 14.44 | 14.49 | 389,103 | -0.21(-1.45%) |
Oct 17, 2005 | 14.55 | 14.76 | 14.55 | 14.70 | 403,521 | +0.13(+0.89%) |
Oct 14, 2005 | 14.60 | 14.61 | 14.44 | 14.57 | 375,041 | +0.08(+0.54%) |
Oct 13, 2005 | 14.70 | 14.79 | 14.40 | 14.49 | 497,503 | -0.20(-1.34%) |
Oct 12, 2005 | 14.93 | 15.11 | 14.64 | 14.69 | 495,723 | -0.22(-1.51%) |
Oct 11, 2005 | 15.11 | 15.25 | 14.91 | 14.92 | 481,484 | -0.17(-1.15%) |
Oct 10, 2005 | 15.25 | 15.25 | 15.07 | 15.09 | 480,238 | -0.10(-0.67%) |
Oct 07, 2005 | 15.11 | 15.30 | 15.08 | 15.19 | 310,250 | +0.11(+0.75%) |
Oct 06, 2005 | 15.33 | 15.38 | 14.87 | 15.08 | 772,332 | -0.22(-1.43%) |
Oct 05, 2005 | 15.68 | 15.71 | 15.30 | 15.30 | 402,987 | -0.37(-2.33%) |
Oct 04, 2005 | 15.94 | 16.01 | 15.66 | 15.66 | 276,608 | -0.23(-1.45%) |
Oct 03, 2005 | 15.67 | 15.89 | 15.67 | 15.89 | 381,627 | +0.23(+1.47%) |
Sep 30, 2005 | 15.67 | 15.74 | 15.61 | 15.66 | 362,225 | +0.00(+0.00%) |
Sep 29, 2005 | 15.44 | 15.73 | 15.38 | 15.66 | 503,377 | +0.24(+1.57%) |
Sep 28, 2005 | 15.51 | 15.70 | 15.30 | 15.42 | 324,667 | -0.08(-0.54%) |
Sep 27, 2005 | 15.48 | 15.59 | 15.30 | 15.51 | 575,466 | +0.08(+0.55%) |
Sep 26, 2005 | 15.41 | 15.53 | 15.35 | 15.42 | 281,236 | +0.04(+0.26%) |
Sep 23, 2005 | 15.38 | 15.52 | 15.24 | 15.38 | 402,453 | +0.13(+0.85%) |
Sep 22, 2005 | 15.22 | 15.30 | 15.11 | 15.25 | 396,045 | -0.03(-0.18%) |
Sep 21, 2005 | 15.53 | 15.56 | 15.27 | 15.28 | 348,341 | -0.26(-1.70%) |
Sep 20, 2005 | 15.62 | 15.66 | 15.52 | 15.55 | 364,717 | -0.01(-0.07%) |
Sep 19, 2005 | 15.60 | 15.71 | 15.52 | 15.56 | 533,637 | -0.11(-0.68%) |
Sep 16, 2005 | 15.66 | 15.67 | 15.52 | 15.66 | 675,501 | +0.00(+0.00%) |
Sep 15, 2005 | 15.48 | 15.74 | 15.47 | 15.66 | 374,685 | +0.18(+1.16%) |
Sep 14, 2005 | 15.72 | 15.76 | 15.48 | 15.48 | 581,874 | -0.19(-1.22%) |
Sep 13, 2005 | 15.70 | 15.77 | 15.67 | 15.67 | 538,799 | -0.02(-0.14%) |
Sep 12, 2005 | 15.59 | 15.79 | 15.47 | 15.70 | 1,496,961 | +0.25(+1.60%) |
Sep 09, 2005 | 15.25 | 15.46 | 15.25 | 15.45 | 399,783 | +0.26(+1.70%) |
Sep 08, 2005 | 15.40 | 15.40 | 15.18 | 15.19 | 498,927 | -0.21(-1.39%) |
Sep 07, 2005 | 15.28 | 15.49 | 15.28 | 15.40 | 1,307,037 | +0.27(+1.78%) |
Sep 06, 2005 | 14.97 | 15.17 | 14.94 | 15.13 | 453,894 | +0.19(+1.28%) |
Sep 02, 2005 | 14.91 | 15.01 | 14.89 | 14.94 | 306,156 | +0.03(+0.19%) |
Sep 01, 2005 | 14.90 | 15.01 | 14.82 | 14.92 | 569,948 | +0.02(+0.15%) |
Aug 31, 2005 | 14.81 | 14.89 | 14.76 | 14.89 | 574,042 | +0.06(+0.42%) |
Aug 30, 2005 | 14.89 | 15.00 | 14.72 | 14.83 | 530,789 | -0.06(-0.41%) |
Aug 29, 2005 | 14.94 | 14.97 | 14.83 | 14.89 | 420,964 | -0.06(-0.38%) |
Aug 26, 2005 | 15.05 | 15.05 | 14.88 | 14.95 | 292,628 | -0.11(-0.71%) |
Aug 25, 2005 | 15.00 | 15.06 | 14.93 | 15.06 | 344,247 | +0.07(+0.49%) |
Aug 24, 2005 | 14.98 | 15.28 | 14.93 | 14.98 | 371,303 | -0.11(-0.71%) |
Aug 23, 2005 | 15.00 | 15.20 | 15.00 | 15.09 | 345,137 | +0.03(+0.22%) |
Aug 22, 2005 | 14.99 | 15.06 | 14.96 | 15.06 | 271,624 | +0.13(+0.90%) |
Aug 19, 2005 | 14.89 | 14.98 | 14.83 | 14.92 | 151,120 | +0.02(+0.15%) |
Aug 18, 2005 | 14.78 | 14.94 | 14.74 | 14.90 | 252,222 | +0.08(+0.53%) |
Aug 17, 2005 | 14.98 | 14.98 | 14.77 | 14.82 | 342,467 | -0.12(-0.83%) |
Aug 16, 2005 | 15.10 | 15.10 | 14.94 | 14.94 | 312,742 | -0.16(-1.04%) |
Aug 15, 2005 | 15.11 | 15.16 | 14.96 | 15.10 | 330,541 | -0.04(-0.26%) |
Aug 12, 2005 | 15.13 | 15.15 | 14.95 | 15.14 | 316,658 | +0.03(+0.19%) |
Aug 11, 2005 | 15.11 | 15.26 | 15.01 | 15.11 | 385,187 | -0.01(-0.07%) |
Aug 10, 2005 | 15.15 | 15.28 | 15.02 | 15.12 | 457,810 | +0.01(+0.07%) |
Aug 09, 2005 | 15.03 | 15.14 | 15.02 | 15.11 | 628,332 | +0.11(+0.75%) |
Aug 08, 2005 | 15.37 | 15.37 | 14.93 | 15.00 | 567,279 | -0.45(-2.91%) |
Aug 05, 2005 | 15.46 | 15.50 | 15.34 | 15.45 | 983,259 | -0.07(-0.47%) |
Aug 04, 2005 | 15.52 | 15.58 | 15.43 | 15.52 | 578,670 | +0.00(+0.00%) |
Aug 03, 2005 | 15.43 | 15.62 | 15.41 | 15.52 | 360,623 | +0.08(+0.51%) |
Aug 02, 2005 | 15.31 | 15.48 | 15.31 | 15.44 | 392,485 | +0.17(+1.10%) |