Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.91 | 13.97 | 13.91 | 13.93 | 1,700 | +0.01(+0.07%) |
Oct 28, 2005 | 13.88 | 14.04 | 13.88 | 13.92 | 9,100 | +0.04(+0.29%) |
Oct 27, 2005 | 13.98 | 13.99 | 13.88 | 13.88 | 1,400 | -0.12(-0.86%) |
Oct 26, 2005 | 13.90 | 14.00 | 13.90 | 14.00 | 4,600 | +0.07(+0.50%) |
Oct 25, 2005 | 13.94 | 13.94 | 13.93 | 13.93 | 300 | +0.07(+0.51%) |
Oct 24, 2005 | 13.99 | 14.00 | 13.86 | 13.86 | 6,000 | -0.11(-0.79%) |
Oct 21, 2005 | 13.96 | 13.98 | 13.91 | 13.97 | 5,100 | +0.02(+0.14%) |
Oct 20, 2005 | 13.85 | 13.95 | 13.85 | 13.95 | 400 | -0.05(-0.36%) |
Oct 19, 2005 | 13.90 | 14.03 | 13.90 | 14.00 | 3,700 | +0.04(+0.29%) |
Oct 18, 2005 | 14.07 | 14.07 | 13.91 | 13.96 | 10,100 | -0.17(-1.20%) |
Oct 17, 2005 | 14.16 | 14.16 | 14.10 | 14.13 | 900 | +0.02(+0.14%) |
Oct 14, 2005 | 14.26 | 14.26 | 14.05 | 14.11 | 11,900 | -0.20(-1.40%) |
Oct 13, 2005 | 14.33 | 14.33 | 14.31 | 14.31 | 1,800 | -0.07(-0.49%) |
Oct 12, 2005 | 14.52 | 14.52 | 14.38 | 14.38 | 7,300 | -0.11(-0.76%) |
Oct 11, 2005 | 14.49 | 14.49 | 14.49 | 14.49 | 400 | -0.01(-0.07%) |
Oct 10, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 800 | -0.06(-0.41%) |
Oct 07, 2005 | 14.53 | 14.56 | 14.53 | 14.56 | 2,700 | +0.04(+0.28%) |
Oct 06, 2005 | 14.53 | 14.56 | 14.52 | 14.52 | 3,100 | +0.00(+0.00%) |
Oct 05, 2005 | 14.52 | 14.52 | 14.52 | 14.52 | 0 | +0.00(+0.00%) |
Oct 04, 2005 | 14.49 | 14.52 | 14.49 | 14.52 | 1,500 | +0.08(+0.55%) |
Oct 03, 2005 | 14.55 | 14.57 | 14.44 | 14.44 | 1,400 | -0.07(-0.48%) |
Sep 30, 2005 | 14.56 | 14.56 | 14.47 | 14.51 | 2,400 | +0.03(+0.21%) |
Sep 29, 2005 | 14.48 | 14.59 | 14.48 | 14.48 | 2,200 | -0.03(-0.21%) |
Sep 28, 2005 | 14.44 | 14.54 | 14.44 | 14.51 | 2,900 | -0.02(-0.14%) |
Sep 27, 2005 | 14.58 | 14.58 | 14.53 | 14.53 | 1,000 | -0.06(-0.41%) |
Sep 26, 2005 | 14.52 | 14.59 | 14.52 | 14.59 | 7,300 | +0.03(+0.21%) |
Sep 23, 2005 | 14.56 | 14.64 | 14.56 | 14.56 | 1,000 | -0.08(-0.55%) |
Sep 22, 2005 | 14.57 | 14.64 | 14.57 | 14.64 | 2,100 | +0.05(+0.34%) |
Sep 21, 2005 | 14.58 | 14.59 | 14.47 | 14.59 | 4,600 | -0.01(-0.07%) |
Sep 20, 2005 | 14.60 | 14.60 | 14.54 | 14.60 | 2,900 | +0.10(+0.69%) |
Sep 19, 2005 | 14.50 | 14.50 | 14.50 | 14.50 | 200 | -0.07(-0.48%) |
Sep 16, 2005 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 14.57 | 14.57 | 14.57 | 14.57 | 2,200 | +0.00(+0.00%) |
Sep 14, 2005 | 14.60 | 14.60 | 14.51 | 14.57 | 1,700 | +0.01(+0.07%) |
Sep 13, 2005 | 14.60 | 14.61 | 14.52 | 14.56 | 3,700 | -0.03(-0.21%) |
Sep 12, 2005 | 14.63 | 14.63 | 14.58 | 14.59 | 1,700 | -0.05(-0.34%) |
Sep 09, 2005 | 14.53 | 14.64 | 14.53 | 14.64 | 1,800 | +0.13(+0.90%) |
Sep 08, 2005 | 14.64 | 14.67 | 14.51 | 14.51 | 6,200 | -0.14(-0.96%) |
Sep 07, 2005 | 14.67 | 14.67 | 14.65 | 14.65 | 300 | +0.05(+0.34%) |
Sep 06, 2005 | 14.62 | 14.68 | 14.58 | 14.60 | 8,000 | -0.01(-0.07%) |
Sep 02, 2005 | 14.60 | 14.62 | 14.52 | 14.61 | 4,100 | +0.03(+0.21%) |
Sep 01, 2005 | 14.50 | 14.60 | 14.46 | 14.58 | 8,000 | +0.04(+0.28%) |
Aug 31, 2005 | 14.61 | 14.62 | 14.47 | 14.54 | 5,700 | -0.07(-0.48%) |
Aug 30, 2005 | 14.47 | 14.61 | 14.43 | 14.61 | 2,700 | +0.01(+0.07%) |
Aug 29, 2005 | 14.51 | 14.61 | 14.36 | 14.60 | 5,700 | +0.13(+0.90%) |
Aug 26, 2005 | 14.52 | 14.52 | 14.38 | 14.47 | 7,200 | +0.04(+0.28%) |
Aug 25, 2005 | 14.45 | 14.56 | 14.43 | 14.43 | 4,100 | -0.05(-0.35%) |
Aug 24, 2005 | 14.51 | 14.56 | 14.45 | 14.48 | 5,500 | -0.05(-0.34%) |
Aug 23, 2005 | 14.65 | 14.65 | 14.51 | 14.53 | 9,500 | -0.09(-0.62%) |
Aug 22, 2005 | 14.76 | 14.76 | 14.51 | 14.62 | 8,600 | -0.16(-1.08%) |
Aug 19, 2005 | 14.72 | 14.78 | 14.72 | 14.78 | 500 | +0.02(+0.14%) |
Aug 18, 2005 | 14.70 | 14.76 | 14.67 | 14.76 | 2,500 | +0.05(+0.34%) |
Aug 17, 2005 | 14.71 | 14.78 | 14.71 | 14.71 | 4,000 | +0.00(+0.00%) |
Aug 16, 2005 | 14.72 | 14.72 | 14.71 | 14.71 | 500 | +0.04(+0.27%) |
Aug 15, 2005 | 14.67 | 14.67 | 14.67 | 14.67 | 200 | +0.02(+0.14%) |
Aug 12, 2005 | 14.65 | 14.65 | 14.65 | 14.65 | 1,300 | +0.00(+0.00%) |
Aug 11, 2005 | 14.65 | 14.65 | 14.63 | 14.65 | 2,900 | +0.01(+0.07%) |
Aug 10, 2005 | 14.70 | 14.70 | 14.64 | 14.64 | 2,800 | -0.08(-0.54%) |
Aug 09, 2005 | 14.80 | 14.80 | 14.63 | 14.72 | 6,700 | -0.08(-0.54%) |
Aug 08, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 14.80 | 14.80 | 14.80 | 14.80 | 300 | -0.12(-0.80%) |
Aug 04, 2005 | 14.82 | 14.92 | 14.81 | 14.92 | 7,400 | +0.06(+0.40%) |
Aug 03, 2005 | 14.88 | 14.88 | 14.86 | 14.86 | 2,100 | -0.02(-0.13%) |
Aug 02, 2005 | 14.97 | 15.00 | 14.88 | 14.88 | 11,700 | -0.26(-1.72%) |