Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.61 | 14.70 | 14.57 | 14.61 | 206,635 | +0.08(+0.54%) |
Oct 28, 2005 | 14.41 | 14.56 | 14.39 | 14.53 | 40,875 | +0.19(+1.29%) |
Oct 27, 2005 | 14.50 | 14.50 | 14.32 | 14.34 | 116,874 | -0.16(-1.07%) |
Oct 26, 2005 | 14.46 | 14.60 | 14.46 | 14.50 | 251,413 | -0.06(-0.40%) |
Oct 25, 2005 | 14.56 | 14.61 | 14.52 | 14.56 | 114,203 | +0.03(+0.20%) |
Oct 24, 2005 | 14.51 | 14.60 | 14.48 | 14.53 | 229,024 | +0.00(+0.03%) |
Oct 21, 2005 | 14.17 | 14.60 | 14.17 | 14.52 | 273,801 | +0.45(+3.18%) |
Oct 20, 2005 | 14.14 | 14.17 | 14.00 | 14.07 | 117,079 | -0.12(-0.82%) |
Oct 19, 2005 | 14.09 | 14.19 | 14.08 | 14.19 | 95,923 | +0.10(+0.73%) |
Oct 18, 2005 | 14.13 | 14.14 | 14.00 | 14.09 | 84,009 | -0.03(-0.21%) |
Oct 17, 2005 | 14.09 | 14.26 | 14.09 | 14.12 | 221,218 | +0.00(+0.03%) |
Oct 14, 2005 | 14.14 | 14.14 | 14.05 | 14.11 | 78,874 | +0.00(+0.00%) |
Oct 13, 2005 | 14.22 | 14.24 | 14.11 | 14.11 | 130,636 | -0.12(-0.85%) |
Oct 12, 2005 | 14.28 | 14.28 | 14.14 | 14.24 | 82,982 | -0.08(-0.58%) |
Oct 11, 2005 | 14.41 | 14.45 | 14.30 | 14.32 | 198,829 | -0.04(-0.30%) |
Oct 10, 2005 | 14.21 | 14.38 | 14.19 | 14.36 | 121,598 | +0.17(+1.20%) |
Oct 07, 2005 | 14.09 | 14.20 | 14.08 | 14.19 | 154,462 | +0.15(+1.04%) |
Oct 06, 2005 | 13.94 | 14.06 | 13.93 | 14.05 | 108,863 | +0.14(+0.98%) |
Oct 05, 2005 | 13.88 | 13.92 | 13.87 | 13.91 | 286,126 | +0.06(+0.46%) |
Oct 04, 2005 | 13.88 | 13.92 | 13.85 | 13.85 | 283,866 | -0.00(-0.03%) |
Oct 03, 2005 | 13.73 | 13.89 | 13.73 | 13.85 | 256,753 | +0.12(+0.89%) |
Sep 30, 2005 | 13.70 | 13.78 | 13.66 | 13.73 | 330,698 | +0.02(+0.18%) |
Sep 29, 2005 | 13.75 | 13.76 | 13.68 | 13.70 | 155,284 | -0.05(-0.35%) |
Sep 28, 2005 | 13.78 | 13.85 | 13.73 | 13.75 | 245,456 | -0.01(-0.11%) |
Sep 27, 2005 | 13.78 | 13.79 | 13.76 | 13.77 | 70,042 | -0.01(-0.07%) |
Sep 26, 2005 | 13.79 | 13.83 | 13.75 | 13.78 | 164,733 | -0.00(-0.04%) |
Sep 23, 2005 | 13.78 | 13.88 | 13.73 | 13.78 | 134,949 | -0.07(-0.53%) |
Sep 22, 2005 | 13.92 | 13.92 | 13.83 | 13.86 | 160,214 | -0.06(-0.42%) |
Sep 21, 2005 | 13.88 | 13.94 | 13.84 | 13.91 | 58,950 | +0.00(+0.00%) |
Sep 20, 2005 | 13.91 | 13.97 | 13.88 | 13.91 | 107,220 | +0.04(+0.28%) |
Sep 19, 2005 | 14.03 | 14.06 | 13.88 | 13.88 | 132,484 | -0.10(-0.73%) |
Sep 16, 2005 | 13.92 | 14.24 | 13.92 | 13.98 | 208,483 | +0.14(+0.98%) |
Sep 15, 2005 | 13.78 | 13.90 | 13.78 | 13.84 | 101,263 | +0.04(+0.28%) |
Sep 14, 2005 | 13.84 | 13.92 | 13.80 | 13.80 | 104,755 | -0.07(-0.53%) |
Sep 13, 2005 | 13.77 | 14.00 | 13.77 | 13.88 | 167,197 | +0.12(+0.85%) |
Sep 12, 2005 | 13.83 | 13.83 | 13.73 | 13.76 | 427,032 | +0.00(+0.03%) |
Sep 09, 2005 | 13.82 | 13.82 | 13.72 | 13.75 | 403,000 | -0.06(-0.46%) |
Sep 08, 2005 | 13.74 | 13.84 | 13.70 | 13.82 | 149,738 | +0.09(+0.67%) |
Sep 07, 2005 | 13.88 | 13.88 | 13.69 | 13.72 | 137,825 | -0.09(-0.67%) |
Sep 06, 2005 | 13.78 | 13.87 | 13.75 | 13.82 | 90,788 | +0.06(+0.43%) |
Sep 02, 2005 | 13.74 | 13.83 | 13.72 | 13.76 | 35,123 | -0.01(-0.11%) |
Sep 01, 2005 | 13.88 | 13.92 | 13.70 | 13.77 | 128,582 | -0.22(-1.57%) |
Aug 31, 2005 | 13.92 | 14.02 | 13.88 | 13.99 | 156,106 | +0.09(+0.63%) |
Aug 30, 2005 | 13.88 | 13.97 | 13.83 | 13.90 | 84,215 | +0.03(+0.21%) |
Aug 29, 2005 | 13.96 | 13.96 | 13.79 | 13.88 | 124,063 | -0.03(-0.25%) |
Aug 26, 2005 | 13.98 | 13.99 | 13.88 | 13.91 | 122,420 | -0.07(-0.49%) |
Aug 25, 2005 | 13.90 | 14.02 | 13.90 | 13.98 | 177,878 | +0.05(+0.38%) |
Aug 24, 2005 | 13.90 | 14.02 | 13.90 | 13.92 | 98,387 | +0.02(+0.18%) |
Aug 23, 2005 | 13.75 | 13.91 | 13.75 | 13.90 | 132,074 | +0.08(+0.56%) |
Aug 22, 2005 | 13.70 | 13.97 | 13.51 | 13.82 | 3,383,395 | +0.14(+1.03%) |
Aug 19, 2005 | 13.63 | 14.02 | 13.63 | 13.68 | 196,365 | +0.08(+0.57%) |
Aug 18, 2005 | 13.62 | 13.63 | 13.58 | 13.60 | 47,858 | +0.01(+0.07%) |
Aug 17, 2005 | 13.59 | 13.63 | 13.58 | 13.59 | 65,318 | -0.03(-0.21%) |
Aug 16, 2005 | 13.59 | 13.65 | 13.53 | 13.62 | 105,782 | +0.03(+0.21%) |
Aug 15, 2005 | 13.78 | 13.81 | 13.59 | 13.59 | 67,782 | -0.18(-1.34%) |
Aug 12, 2005 | 13.64 | 13.78 | 13.63 | 13.78 | 49,296 | +0.14(+1.04%) |
Aug 11, 2005 | 13.87 | 14.00 | 13.56 | 13.64 | 180,343 | -0.11(-0.81%) |
Aug 10, 2005 | 13.65 | 14.00 | 13.65 | 13.75 | 214,851 | +0.13(+0.93%) |
Aug 09, 2005 | 13.61 | 13.63 | 13.44 | 13.62 | 93,869 | +0.01(+0.11%) |
Aug 08, 2005 | 13.66 | 13.67 | 13.58 | 13.61 | 23,005 | -0.05(-0.39%) |
Aug 05, 2005 | 13.70 | 13.73 | 13.58 | 13.66 | 65,112 | +0.05(+0.36%) |
Aug 04, 2005 | 13.70 | 13.73 | 13.60 | 13.61 | 53,610 | -0.08(-0.57%) |
Aug 03, 2005 | 13.77 | 13.77 | 13.64 | 13.69 | 65,728 | -0.07(-0.49%) |
Aug 02, 2005 | 13.65 | 13.81 | 13.61 | 13.76 | 67,988 | +0.11(+0.78%) |