Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.18 | 13.23 | 12.96 | 12.98 | 186,984 | -0.20(-1.50%) |
Oct 28, 2005 | 12.88 | 13.27 | 12.79 | 13.18 | 136,953 | +0.44(+3.44%) |
Oct 27, 2005 | 13.00 | 13.00 | 12.71 | 12.74 | 50,843 | -0.32(-2.43%) |
Oct 26, 2005 | 12.84 | 13.14 | 12.68 | 13.05 | 98,205 | +0.17(+1.35%) |
Oct 25, 2005 | 13.08 | 13.08 | 12.86 | 12.88 | 86,368 | -0.26(-1.99%) |
Oct 24, 2005 | 12.79 | 13.14 | 12.79 | 13.14 | 68,012 | +0.36(+2.79%) |
Oct 21, 2005 | 12.45 | 12.79 | 12.44 | 12.79 | 49,462 | +0.26(+2.04%) |
Oct 20, 2005 | 12.64 | 12.78 | 12.41 | 12.53 | 71,945 | -0.18(-1.45%) |
Oct 19, 2005 | 12.19 | 12.71 | 12.17 | 12.71 | 89,137 | +0.41(+3.32%) |
Oct 18, 2005 | 12.40 | 12.40 | 12.24 | 12.31 | 63,147 | -0.07(-0.53%) |
Oct 17, 2005 | 12.37 | 12.38 | 12.21 | 12.37 | 63,155 | -0.02(-0.14%) |
Oct 14, 2005 | 12.35 | 12.47 | 12.24 | 12.39 | 64,696 | +0.10(+0.82%) |
Oct 13, 2005 | 12.08 | 12.30 | 11.92 | 12.29 | 132,920 | +0.14(+1.16%) |
Oct 12, 2005 | 12.28 | 12.33 | 12.08 | 12.15 | 85,565 | -0.19(-1.52%) |
Oct 11, 2005 | 12.55 | 12.55 | 12.33 | 12.33 | 88,646 | -0.09(-0.73%) |
Oct 10, 2005 | 12.47 | 12.51 | 12.43 | 12.43 | 63,596 | -0.11(-0.91%) |
Oct 07, 2005 | 12.61 | 12.65 | 12.50 | 12.54 | 35,664 | -0.03(-0.22%) |
Oct 06, 2005 | 12.60 | 12.68 | 12.49 | 12.57 | 118,876 | -0.07(-0.54%) |
Oct 05, 2005 | 12.94 | 13.00 | 12.55 | 12.63 | 125,676 | -0.29(-2.22%) |
Oct 04, 2005 | 12.86 | 13.17 | 12.86 | 12.92 | 158,210 | +0.06(+0.48%) |
Oct 03, 2005 | 12.83 | 12.95 | 12.82 | 12.86 | 123,423 | +0.13(+1.05%) |
Sep 30, 2005 | 12.56 | 12.74 | 12.56 | 12.73 | 84,943 | +0.14(+1.09%) |
Sep 29, 2005 | 12.38 | 12.59 | 12.24 | 12.59 | 93,697 | +0.13(+1.05%) |
Sep 28, 2005 | 12.69 | 12.69 | 12.38 | 12.46 | 88,972 | -0.25(-1.96%) |
Sep 27, 2005 | 12.59 | 12.77 | 12.46 | 12.71 | 58,711 | +0.05(+0.38%) |
Sep 26, 2005 | 12.72 | 12.91 | 12.54 | 12.66 | 79,132 | +0.02(+0.12%) |
Sep 23, 2005 | 12.64 | 12.64 | 12.40 | 12.64 | 88,272 | +0.16(+1.30%) |
Sep 22, 2005 | 12.48 | 12.53 | 12.16 | 12.48 | 76,027 | +0.23(+1.87%) |
Sep 21, 2005 | 12.42 | 12.47 | 12.21 | 12.25 | 79,852 | -0.20(-1.64%) |
Sep 20, 2005 | 12.58 | 12.85 | 12.40 | 12.46 | 80,414 | -0.14(-1.12%) |
Sep 19, 2005 | 12.80 | 12.86 | 12.55 | 12.60 | 63,132 | -0.24(-1.87%) |
Sep 16, 2005 | 12.60 | 12.86 | 12.47 | 12.84 | 217,399 | +0.32(+2.52%) |
Sep 15, 2005 | 12.50 | 12.56 | 12.39 | 12.52 | 102,130 | +0.02(+0.15%) |
Sep 14, 2005 | 12.62 | 12.62 | 12.43 | 12.50 | 105,547 | +0.00(+0.00%) |
Sep 13, 2005 | 12.62 | 12.62 | 12.50 | 12.50 | 59,983 | -0.18(-1.42%) |
Sep 12, 2005 | 12.59 | 12.71 | 12.55 | 12.68 | 36,613 | +0.04(+0.34%) |
Sep 09, 2005 | 12.51 | 12.67 | 12.51 | 12.64 | 87,648 | +0.08(+0.66%) |
Sep 08, 2005 | 12.71 | 12.72 | 12.53 | 12.56 | 79,834 | -0.25(-1.97%) |
Sep 07, 2005 | 12.80 | 12.86 | 12.75 | 12.81 | 50,675 | -0.01(-0.11%) |
Sep 06, 2005 | 12.75 | 12.87 | 12.60 | 12.82 | 128,889 | +0.13(+1.05%) |
Sep 02, 2005 | 12.65 | 12.79 | 12.65 | 12.69 | 66,378 | -0.02(-0.17%) |
Sep 01, 2005 | 12.76 | 12.84 | 12.63 | 12.71 | 120,855 | -0.05(-0.40%) |
Aug 31, 2005 | 12.48 | 12.77 | 12.42 | 12.76 | 74,838 | +0.26(+2.11%) |
Aug 30, 2005 | 12.59 | 12.64 | 12.43 | 12.49 | 53,390 | -0.19(-1.51%) |
Aug 29, 2005 | 12.54 | 12.69 | 12.53 | 12.69 | 122,365 | +0.09(+0.68%) |
Aug 26, 2005 | 12.59 | 12.63 | 12.32 | 12.60 | 175,102 | +0.01(+0.05%) |
Aug 25, 2005 | 12.57 | 12.64 | 12.50 | 12.60 | 252,769 | +0.03(+0.22%) |
Aug 24, 2005 | 12.46 | 12.62 | 12.45 | 12.57 | 168,865 | +0.08(+0.64%) |
Aug 23, 2005 | 12.59 | 12.59 | 12.46 | 12.49 | 69,496 | -0.10(-0.82%) |
Aug 22, 2005 | 12.40 | 12.59 | 12.38 | 12.59 | 126,729 | +0.24(+1.93%) |
Aug 19, 2005 | 12.02 | 12.40 | 12.02 | 12.35 | 128,958 | +0.29(+2.44%) |
Aug 18, 2005 | 12.14 | 12.22 | 12.00 | 12.06 | 127,508 | -0.09(-0.75%) |
Aug 17, 2005 | 12.07 | 12.22 | 12.05 | 12.15 | 171,343 | +0.03(+0.24%) |
Aug 16, 2005 | 12.26 | 12.32 | 12.10 | 12.12 | 176,782 | -0.18(-1.46%) |
Aug 15, 2005 | 12.18 | 12.31 | 12.06 | 12.30 | 151,167 | +0.10(+0.81%) |
Aug 12, 2005 | 12.21 | 12.21 | 12.09 | 12.20 | 217,569 | -0.05(-0.43%) |
Aug 11, 2005 | 12.19 | 12.32 | 12.17 | 12.25 | 123,604 | +0.07(+0.59%) |
Aug 10, 2005 | 12.07 | 12.25 | 12.03 | 12.18 | 316,296 | +0.15(+1.21%) |
Aug 09, 2005 | 11.92 | 12.11 | 11.92 | 12.04 | 196,222 | +0.09(+0.78%) |
Aug 08, 2005 | 11.84 | 11.98 | 11.83 | 11.94 | 99,524 | +0.05(+0.44%) |
Aug 05, 2005 | 12.21 | 12.39 | 11.82 | 11.89 | 213,961 | -0.34(-2.76%) |
Aug 04, 2005 | 12.52 | 12.53 | 12.21 | 12.23 | 122,912 | -0.25(-1.98%) |
Aug 03, 2005 | 12.56 | 12.58 | 12.42 | 12.48 | 111,511 | -0.07(-0.54%) |
Aug 02, 2005 | 12.35 | 12.59 | 12.35 | 12.55 | 227,484 | +0.16(+1.33%) |