Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.46 | 14.87 | 14.37 | 14.44 | 457,446 | -0.14(-0.97%) |
Oct 28, 2005 | 14.45 | 14.64 | 14.23 | 14.58 | 326,384 | +0.19(+1.33%) |
Oct 27, 2005 | 15.23 | 15.23 | 14.24 | 14.39 | 691,383 | -0.86(-5.63%) |
Oct 26, 2005 | 15.04 | 15.36 | 14.98 | 15.25 | 390,365 | +0.13(+0.89%) |
Oct 25, 2005 | 15.06 | 15.25 | 14.91 | 15.11 | 495,496 | -0.06(-0.37%) |
Oct 24, 2005 | 14.52 | 15.26 | 14.44 | 15.17 | 379,514 | +0.58(+3.99%) |
Oct 21, 2005 | 14.79 | 14.79 | 14.52 | 14.59 | 580,615 | -0.20(-1.34%) |
Oct 20, 2005 | 15.15 | 15.15 | 14.62 | 14.79 | 423,201 | -0.30(-1.98%) |
Oct 19, 2005 | 14.58 | 15.09 | 14.45 | 15.09 | 260,149 | +0.45(+3.05%) |
Oct 18, 2005 | 15.01 | 15.01 | 14.53 | 14.64 | 381,346 | -0.37(-2.46%) |
Oct 17, 2005 | 14.90 | 15.42 | 14.75 | 15.01 | 484,081 | +0.45(+3.12%) |
Oct 14, 2005 | 14.30 | 14.59 | 14.16 | 14.55 | 548,766 | +0.22(+1.53%) |
Oct 13, 2005 | 14.14 | 14.40 | 14.14 | 14.33 | 287,771 | +0.10(+0.70%) |
Oct 12, 2005 | 14.13 | 14.33 | 14.13 | 14.23 | 260,854 | +0.11(+0.75%) |
Oct 11, 2005 | 14.21 | 14.38 | 14.12 | 14.13 | 722,669 | +0.01(+0.05%) |
Oct 10, 2005 | 14.48 | 14.51 | 14.05 | 14.12 | 755,786 | -0.43(-2.97%) |
Oct 07, 2005 | 14.61 | 14.71 | 14.48 | 14.55 | 764,524 | -0.04(-0.24%) |
Oct 06, 2005 | 14.62 | 14.77 | 14.43 | 14.59 | 274,946 | -0.06(-0.44%) |
Oct 05, 2005 | 14.84 | 14.84 | 14.58 | 14.65 | 402,062 | -0.29(-1.95%) |
Oct 04, 2005 | 15.02 | 15.08 | 14.87 | 14.94 | 208,852 | -0.11(-0.71%) |
Oct 03, 2005 | 15.31 | 15.62 | 14.84 | 15.05 | 530,446 | -0.22(-1.44%) |
Sep 30, 2005 | 15.22 | 15.54 | 14.99 | 15.27 | 246,057 | +0.09(+0.56%) |
Sep 29, 2005 | 15.04 | 15.25 | 14.90 | 15.19 | 252,962 | +0.16(+1.04%) |
Sep 28, 2005 | 15.15 | 15.15 | 14.92 | 15.03 | 259,726 | -0.04(-0.24%) |
Sep 27, 2005 | 14.62 | 15.26 | 14.58 | 15.06 | 426,442 | +0.45(+3.11%) |
Sep 26, 2005 | 14.79 | 14.82 | 14.51 | 14.61 | 268,887 | -0.10(-0.68%) |
Sep 23, 2005 | 14.71 | 14.84 | 14.71 | 14.71 | 234,078 | -0.08(-0.53%) |
Sep 22, 2005 | 14.66 | 14.90 | 14.44 | 14.79 | 230,837 | +0.13(+0.87%) |
Sep 21, 2005 | 14.95 | 14.95 | 14.63 | 14.66 | 907,846 | -0.31(-2.09%) |
Sep 20, 2005 | 15.11 | 15.18 | 14.94 | 14.97 | 250,848 | -0.11(-0.71%) |
Sep 19, 2005 | 15.14 | 15.23 | 14.94 | 15.08 | 119,082 | -0.09(-0.61%) |
Sep 16, 2005 | 15.26 | 15.34 | 15.00 | 15.17 | 431,515 | -0.01(-0.05%) |
Sep 15, 2005 | 15.39 | 15.40 | 14.99 | 15.18 | 412,913 | -0.29(-1.88%) |
Sep 14, 2005 | 15.70 | 15.77 | 15.47 | 15.47 | 271,564 | -0.28(-1.76%) |
Sep 13, 2005 | 15.82 | 15.89 | 15.65 | 15.75 | 107,103 | -0.11(-0.72%) |
Sep 12, 2005 | 15.82 | 15.91 | 15.70 | 15.86 | 272,269 | +0.04(+0.22%) |
Sep 09, 2005 | 15.65 | 15.97 | 15.63 | 15.82 | 437,434 | +0.07(+0.45%) |
Sep 08, 2005 | 15.93 | 16.00 | 15.67 | 15.75 | 168,547 | -0.28(-1.77%) |
Sep 07, 2005 | 15.94 | 16.04 | 15.68 | 16.04 | 176,580 | +0.09(+0.53%) |
Sep 06, 2005 | 15.81 | 16.02 | 15.76 | 15.95 | 216,180 | +0.01(+0.09%) |
Sep 02, 2005 | 15.65 | 15.99 | 15.50 | 15.94 | 334,417 | +0.30(+1.91%) |
Sep 01, 2005 | 15.79 | 15.98 | 15.45 | 15.64 | 466,606 | -0.15(-0.94%) |
Aug 31, 2005 | 16.36 | 16.46 | 15.60 | 15.79 | 590,903 | -0.53(-3.26%) |
Aug 30, 2005 | 16.38 | 16.45 | 15.93 | 16.32 | 346,114 | -0.09(-0.52%) |
Aug 29, 2005 | 16.02 | 16.60 | 15.77 | 16.41 | 632,617 | +0.33(+2.08%) |
Aug 26, 2005 | 16.02 | 16.11 | 15.71 | 16.07 | 253,948 | +0.04(+0.22%) |
Aug 25, 2005 | 15.89 | 16.23 | 15.86 | 16.04 | 196,732 | +0.03(+0.18%) |
Aug 24, 2005 | 16.36 | 16.62 | 15.97 | 16.01 | 278,611 | -0.40(-2.42%) |
Aug 23, 2005 | 16.53 | 16.56 | 16.32 | 16.41 | 171,084 | -0.15(-0.90%) |
Aug 22, 2005 | 16.63 | 16.87 | 16.43 | 16.55 | 161,360 | -0.07(-0.43%) |
Aug 19, 2005 | 16.51 | 16.68 | 16.46 | 16.63 | 180,808 | +0.16(+0.99%) |
Aug 18, 2005 | 16.33 | 16.55 | 16.32 | 16.46 | 242,392 | +0.13(+0.83%) |
Aug 17, 2005 | 16.45 | 16.51 | 16.21 | 16.33 | 250,002 | -0.12(-0.73%) |
Aug 16, 2005 | 16.36 | 16.48 | 16.32 | 16.45 | 638,395 | +0.06(+0.35%) |
Aug 15, 2005 | 16.21 | 16.48 | 16.21 | 16.39 | 240,842 | +0.18(+1.09%) |
Aug 12, 2005 | 16.38 | 16.41 | 16.04 | 16.21 | 204,906 | -0.24(-1.47%) |
Aug 11, 2005 | 16.20 | 16.53 | 16.16 | 16.46 | 288,757 | +0.21(+1.31%) |
Aug 10, 2005 | 16.42 | 16.60 | 16.09 | 16.24 | 177,003 | -0.08(-0.48%) |
Aug 09, 2005 | 16.30 | 16.49 | 16.29 | 16.32 | 295,944 | +0.10(+0.61%) |
Aug 08, 2005 | 16.24 | 16.41 | 16.12 | 16.22 | 280,161 | +0.01(+0.04%) |
Aug 05, 2005 | 16.16 | 16.31 | 16.07 | 16.21 | 242,815 | -0.01(-0.09%) |
Aug 04, 2005 | 16.36 | 16.49 | 16.16 | 16.23 | 453,782 | -0.16(-1.00%) |
Aug 03, 2005 | 16.55 | 16.64 | 16.33 | 16.39 | 313,983 | -0.23(-1.37%) |
Aug 02, 2005 | 17.21 | 17.32 | 16.53 | 16.62 | 698,289 | +0.29(+1.78%) |