Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.35 | 12.72 | 12.31 | 12.53 | 116,405 | +0.21(+1.74%) |
Oct 28, 2005 | 12.23 | 12.43 | 12.17 | 12.32 | 61,860 | +0.05(+0.44%) |
Oct 27, 2005 | 12.36 | 12.47 | 12.19 | 12.27 | 146,981 | -0.23(-1.84%) |
Oct 26, 2005 | 12.31 | 12.64 | 12.31 | 12.49 | 119,794 | +0.11(+0.86%) |
Oct 25, 2005 | 12.68 | 12.68 | 12.27 | 12.39 | 100,666 | -0.31(-2.47%) |
Oct 24, 2005 | 12.55 | 12.70 | 12.47 | 12.70 | 162,908 | +0.15(+1.22%) |
Oct 21, 2005 | 12.14 | 12.85 | 12.13 | 12.55 | 116,124 | +0.37(+3.08%) |
Oct 20, 2005 | 12.62 | 12.69 | 12.13 | 12.17 | 97,812 | -0.47(-3.75%) |
Oct 19, 2005 | 12.09 | 12.69 | 12.01 | 12.65 | 183,185 | +0.42(+3.44%) |
Oct 18, 2005 | 12.41 | 12.48 | 12.16 | 12.23 | 151,158 | -0.31(-2.44%) |
Oct 17, 2005 | 12.47 | 12.62 | 12.42 | 12.53 | 158,082 | -0.02(-0.12%) |
Oct 14, 2005 | 12.64 | 12.67 | 12.22 | 12.55 | 49,395 | +0.09(+0.74%) |
Oct 13, 2005 | 12.22 | 12.65 | 12.13 | 12.46 | 89,725 | +0.18(+1.43%) |
Oct 12, 2005 | 12.24 | 12.38 | 12.01 | 12.28 | 113,302 | +0.07(+0.56%) |
Oct 11, 2005 | 12.09 | 12.64 | 12.09 | 12.21 | 222,699 | +0.10(+0.82%) |
Oct 10, 2005 | 12.14 | 12.41 | 12.06 | 12.11 | 66,677 | -0.03(-0.25%) |
Oct 07, 2005 | 12.05 | 12.24 | 11.88 | 12.14 | 112,218 | +0.09(+0.76%) |
Oct 06, 2005 | 12.23 | 12.43 | 11.80 | 12.05 | 109,041 | -0.25(-2.05%) |
Oct 05, 2005 | 12.80 | 12.80 | 12.14 | 12.30 | 126,006 | -0.37(-2.96%) |
Oct 04, 2005 | 12.95 | 13.29 | 12.68 | 12.68 | 138,167 | -0.31(-2.36%) |
Oct 03, 2005 | 12.99 | 13.34 | 12.85 | 12.98 | 127,676 | -0.10(-0.76%) |
Sep 30, 2005 | 13.08 | 13.09 | 12.91 | 13.08 | 85,141 | -0.05(-0.35%) |
Sep 29, 2005 | 12.96 | 13.19 | 12.69 | 13.13 | 64,592 | +0.23(+1.78%) |
Sep 28, 2005 | 12.87 | 13.15 | 12.69 | 12.90 | 119,255 | +0.03(+0.24%) |
Sep 27, 2005 | 12.36 | 13.20 | 12.36 | 12.87 | 224,318 | +0.41(+3.32%) |
Sep 26, 2005 | 12.59 | 12.62 | 12.36 | 12.46 | 117,044 | +0.02(+0.12%) |
Sep 23, 2005 | 12.44 | 12.49 | 12.02 | 12.44 | 76,813 | +0.27(+2.20%) |
Sep 22, 2005 | 12.17 | 12.23 | 11.59 | 12.17 | 139,674 | +0.28(+2.31%) |
Sep 21, 2005 | 12.01 | 12.24 | 11.76 | 11.90 | 250,746 | -0.18(-1.46%) |
Sep 20, 2005 | 12.30 | 12.59 | 12.02 | 12.07 | 89,362 | -0.37(-3.01%) |
Sep 19, 2005 | 12.35 | 12.46 | 12.18 | 12.45 | 76,696 | +0.07(+0.56%) |
Sep 16, 2005 | 12.17 | 12.38 | 11.91 | 12.38 | 415,298 | +0.31(+2.53%) |
Sep 15, 2005 | 12.25 | 12.42 | 12.00 | 12.07 | 171,080 | -0.28(-2.29%) |
Sep 14, 2005 | 12.49 | 12.96 | 12.30 | 12.36 | 236,169 | -0.20(-1.58%) |
Sep 13, 2005 | 12.75 | 12.86 | 12.27 | 12.56 | 124,452 | -0.27(-2.09%) |
Sep 12, 2005 | 12.80 | 12.91 | 12.57 | 12.82 | 108,837 | -0.01(-0.06%) |
Sep 09, 2005 | 12.86 | 13.10 | 12.70 | 12.83 | 105,676 | -0.03(-0.24%) |
Sep 08, 2005 | 12.85 | 12.97 | 12.70 | 12.86 | 165,149 | -0.14(-1.06%) |
Sep 07, 2005 | 13.18 | 13.18 | 12.70 | 13.00 | 176,900 | -0.20(-1.51%) |
Sep 06, 2005 | 13.01 | 13.20 | 12.83 | 13.20 | 330,716 | +0.27(+2.07%) |
Sep 02, 2005 | 12.85 | 13.08 | 12.69 | 12.93 | 292,832 | +0.05(+0.36%) |
Sep 01, 2005 | 12.32 | 12.97 | 12.32 | 12.88 | 263,190 | +0.60(+4.86%) |
Aug 31, 2005 | 11.39 | 12.31 | 11.39 | 12.29 | 163,301 | +0.82(+7.14%) |
Aug 30, 2005 | 11.55 | 11.64 | 11.41 | 11.47 | 98,374 | -0.15(-1.32%) |
Aug 29, 2005 | 11.35 | 11.62 | 11.09 | 11.62 | 73,592 | +0.27(+2.36%) |
Aug 26, 2005 | 11.35 | 11.53 | 11.21 | 11.35 | 94,568 | +0.02(+0.13%) |
Aug 25, 2005 | 11.35 | 11.67 | 11.33 | 11.34 | 72,586 | +0.00(+0.00%) |
Aug 24, 2005 | 11.40 | 11.74 | 11.25 | 11.34 | 114,032 | -0.06(-0.54%) |
Aug 23, 2005 | 11.45 | 11.47 | 11.16 | 11.40 | 65,554 | -0.05(-0.47%) |
Aug 22, 2005 | 11.28 | 11.45 | 11.16 | 11.45 | 75,798 | +0.28(+2.53%) |
Aug 19, 2005 | 11.17 | 11.28 | 11.03 | 11.17 | 73,154 | +0.00(+0.00%) |
Aug 18, 2005 | 11.22 | 11.36 | 11.03 | 11.17 | 63,854 | -0.09(-0.82%) |
Aug 17, 2005 | 11.24 | 11.42 | 11.13 | 11.26 | 54,265 | -0.01(-0.07%) |
Aug 16, 2005 | 11.49 | 11.52 | 11.19 | 11.27 | 81,752 | -0.25(-2.19%) |
Aug 15, 2005 | 11.22 | 11.66 | 11.05 | 11.52 | 179,402 | +0.24(+2.10%) |
Aug 12, 2005 | 11.01 | 11.42 | 10.99 | 11.29 | 161,068 | +0.22(+2.01%) |
Aug 11, 2005 | 10.66 | 11.12 | 10.66 | 11.06 | 232,594 | +0.37(+3.51%) |
Aug 10, 2005 | 11.10 | 11.39 | 10.64 | 10.69 | 191,719 | -0.37(-3.39%) |
Aug 09, 2005 | 11.21 | 11.24 | 10.86 | 11.06 | 267,762 | -0.11(-1.03%) |
Aug 08, 2005 | 11.39 | 11.48 | 11.12 | 11.18 | 106,533 | -0.29(-2.54%) |
Aug 05, 2005 | 11.83 | 11.90 | 11.30 | 11.47 | 93,293 | -0.36(-3.04%) |
Aug 04, 2005 | 11.91 | 11.97 | 11.67 | 11.83 | 97,737 | -0.19(-1.59%) |
Aug 03, 2005 | 12.06 | 12.12 | 11.84 | 12.02 | 87,173 | -0.06(-0.51%) |
Aug 02, 2005 | 12.01 | 12.23 | 11.91 | 12.08 | 84,426 | +0.01(+0.06%) |