Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.70 | 11.74 | 11.58 | 11.69 | 891,519 | +0.01(+0.08%) |
Oct 28, 2005 | 11.65 | 11.69 | 11.33 | 11.68 | 587,446 | +0.07(+0.59%) |
Oct 27, 2005 | 11.54 | 11.85 | 11.38 | 11.61 | 667,901 | +0.18(+1.54%) |
Oct 26, 2005 | 11.43 | 11.61 | 11.37 | 11.43 | 499,663 | -0.07(-0.60%) |
Oct 25, 2005 | 11.57 | 11.61 | 11.43 | 11.50 | 235,920 | -0.10(-0.84%) |
Oct 24, 2005 | 11.58 | 11.73 | 11.52 | 11.60 | 267,440 | +0.07(+0.64%) |
Oct 21, 2005 | 11.61 | 11.66 | 11.50 | 11.53 | 210,043 | -0.06(-0.51%) |
Oct 20, 2005 | 11.58 | 11.73 | 11.47 | 11.58 | 538,704 | -0.01(-0.13%) |
Oct 19, 2005 | 11.63 | 11.70 | 11.44 | 11.60 | 650,682 | -0.00(-0.04%) |
Oct 18, 2005 | 11.77 | 11.77 | 11.60 | 11.60 | 410,630 | -0.16(-1.37%) |
Oct 17, 2005 | 11.70 | 11.87 | 11.65 | 11.77 | 756,054 | +0.05(+0.46%) |
Oct 14, 2005 | 11.93 | 11.93 | 11.60 | 11.71 | 481,483 | -0.21(-1.76%) |
Oct 13, 2005 | 11.85 | 12.00 | 11.76 | 11.92 | 214,143 | +0.04(+0.33%) |
Oct 12, 2005 | 11.84 | 12.12 | 11.81 | 11.88 | 414,379 | -0.01(-0.08%) |
Oct 11, 2005 | 11.94 | 12.07 | 11.85 | 11.89 | 397,581 | -0.10(-0.86%) |
Oct 10, 2005 | 11.86 | 12.13 | 11.83 | 12.00 | 313,747 | +0.08(+0.70%) |
Oct 07, 2005 | 11.86 | 12.08 | 11.86 | 11.91 | 311,025 | +0.05(+0.41%) |
Oct 06, 2005 | 11.78 | 12.00 | 11.78 | 11.86 | 330,241 | +0.07(+0.62%) |
Oct 05, 2005 | 11.98 | 11.98 | 11.79 | 11.79 | 299,184 | -0.23(-1.91%) |
Oct 04, 2005 | 12.04 | 12.22 | 11.98 | 12.02 | 326,708 | -0.08(-0.69%) |
Oct 03, 2005 | 12.05 | 12.34 | 12.05 | 12.10 | 531,823 | +0.05(+0.45%) |
Sep 30, 2005 | 11.91 | 12.08 | 11.87 | 12.05 | 314,006 | +0.14(+1.19%) |
Sep 29, 2005 | 11.82 | 11.95 | 11.68 | 11.91 | 437,006 | +0.11(+0.95%) |
Sep 28, 2005 | 11.84 | 11.92 | 11.62 | 11.79 | 423,536 | -0.03(-0.25%) |
Sep 27, 2005 | 11.89 | 11.93 | 11.69 | 11.82 | 461,084 | +0.00(+0.04%) |
Sep 26, 2005 | 11.95 | 12.19 | 11.79 | 11.82 | 616,250 | -0.16(-1.35%) |
Sep 23, 2005 | 11.98 | 12.08 | 11.82 | 11.98 | 327,976 | -0.00(-0.04%) |
Sep 22, 2005 | 11.99 | 12.13 | 11.76 | 11.99 | 460,454 | -0.08(-0.65%) |
Sep 21, 2005 | 12.43 | 12.43 | 11.98 | 12.06 | 878,512 | -0.42(-3.37%) |
Sep 20, 2005 | 12.85 | 12.89 | 12.46 | 12.48 | 610,864 | -0.33(-2.60%) |
Sep 19, 2005 | 13.00 | 13.06 | 12.80 | 12.82 | 708,396 | -0.12(-0.94%) |
Sep 16, 2005 | 13.21 | 13.23 | 12.82 | 12.94 | 2,829,968 | -0.29(-2.18%) |
Sep 15, 2005 | 13.63 | 13.65 | 13.12 | 13.23 | 1,372,648 | -0.31(-2.31%) |
Sep 14, 2005 | 13.56 | 13.70 | 13.47 | 13.54 | 174,642 | -0.09(-0.65%) |
Sep 13, 2005 | 13.74 | 13.79 | 13.51 | 13.63 | 236,249 | -0.17(-1.21%) |
Sep 12, 2005 | 13.84 | 13.88 | 13.68 | 13.79 | 230,542 | -0.08(-0.60%) |
Sep 09, 2005 | 13.75 | 13.91 | 13.59 | 13.88 | 247,652 | +0.16(+1.14%) |
Sep 08, 2005 | 13.79 | 13.86 | 13.64 | 13.72 | 399,350 | -0.14(-0.99%) |
Sep 07, 2005 | 13.81 | 13.91 | 13.74 | 13.86 | 154,713 | -0.02(-0.18%) |
Sep 06, 2005 | 13.76 | 13.93 | 13.76 | 13.88 | 275,329 | +0.11(+0.82%) |
Sep 02, 2005 | 13.89 | 13.98 | 13.72 | 13.77 | 286,123 | -0.07(-0.53%) |
Sep 01, 2005 | 13.81 | 13.99 | 13.81 | 13.84 | 543,673 | -0.04(-0.28%) |
Aug 31, 2005 | 13.72 | 13.89 | 13.63 | 13.88 | 643,166 | +0.10(+0.75%) |
Aug 30, 2005 | 13.72 | 13.88 | 13.72 | 13.78 | 337,170 | -0.11(-0.77%) |
Aug 29, 2005 | 13.57 | 13.89 | 13.46 | 13.89 | 367,814 | +0.28(+2.05%) |
Aug 26, 2005 | 13.78 | 13.81 | 13.52 | 13.61 | 241,256 | -0.18(-1.31%) |
Aug 25, 2005 | 13.53 | 13.88 | 13.53 | 13.79 | 398,252 | +0.26(+1.95%) |
Aug 24, 2005 | 13.63 | 13.86 | 13.53 | 13.53 | 379,268 | -0.13(-0.93%) |
Aug 23, 2005 | 13.69 | 13.72 | 13.59 | 13.65 | 267,569 | -0.01(-0.11%) |
Aug 22, 2005 | 13.53 | 13.68 | 13.53 | 13.67 | 655,948 | +0.07(+0.54%) |
Aug 19, 2005 | 13.30 | 13.68 | 13.30 | 13.59 | 473,129 | +0.27(+2.02%) |
Aug 18, 2005 | 13.44 | 13.44 | 13.21 | 13.33 | 475,933 | -0.13(-0.95%) |
Aug 17, 2005 | 13.40 | 13.52 | 13.21 | 13.45 | 623,324 | +0.08(+0.59%) |
Aug 16, 2005 | 13.59 | 13.66 | 13.15 | 13.37 | 853,379 | -0.33(-2.43%) |
Aug 15, 2005 | 13.57 | 13.93 | 13.43 | 13.71 | 361,029 | +0.14(+1.05%) |
Aug 12, 2005 | 13.63 | 13.64 | 13.26 | 13.56 | 534,958 | -0.06(-0.47%) |
Aug 11, 2005 | 13.52 | 13.67 | 13.50 | 13.63 | 242,049 | +0.14(+1.05%) |
Aug 10, 2005 | 13.58 | 13.61 | 13.46 | 13.49 | 406,530 | -0.06(-0.47%) |
Aug 09, 2005 | 13.59 | 13.60 | 13.45 | 13.55 | 415,035 | -0.05(-0.36%) |
Aug 08, 2005 | 13.83 | 13.87 | 13.46 | 13.60 | 988,817 | -0.07(-0.50%) |
Aug 05, 2005 | 14.07 | 14.18 | 13.46 | 13.67 | 2,091,907 | -0.57(-3.99%) |
Aug 04, 2005 | 14.43 | 14.50 | 14.18 | 14.23 | 933,003 | -0.23(-1.62%) |
Aug 03, 2005 | 13.96 | 14.48 | 13.96 | 14.47 | 1,262,210 | +0.44(+3.10%) |
Aug 02, 2005 | 13.60 | 14.08 | 13.60 | 14.03 | 799,762 | +0.39(+2.87%) |