Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.71 | 13.05 | 12.68 | 12.69 | 1,218,537 | +0.37(+3.02%) |
Oct 28, 2005 | 11.94 | 12.36 | 11.94 | 12.32 | 765,099 | +0.54(+4.55%) |
Oct 27, 2005 | 11.87 | 11.94 | 11.71 | 11.79 | 999,901 | -0.07(-0.63%) |
Oct 26, 2005 | 11.06 | 12.00 | 10.94 | 11.86 | 1,973,935 | +0.51(+4.48%) |
Oct 25, 2005 | 11.09 | 11.35 | 11.05 | 11.35 | 826,535 | +0.26(+2.38%) |
Oct 24, 2005 | 10.86 | 11.10 | 10.86 | 11.09 | 426,077 | +0.26(+2.43%) |
Oct 21, 2005 | 10.71 | 10.92 | 10.70 | 10.82 | 658,393 | +0.17(+1.57%) |
Oct 20, 2005 | 10.59 | 10.91 | 10.59 | 10.66 | 584,519 | +0.02(+0.23%) |
Oct 19, 2005 | 10.50 | 10.69 | 10.33 | 10.63 | 623,321 | +0.09(+0.84%) |
Oct 18, 2005 | 10.61 | 10.63 | 10.54 | 10.55 | 401,453 | -0.07(-0.64%) |
Oct 17, 2005 | 10.68 | 10.68 | 10.52 | 10.61 | 729,032 | -0.04(-0.38%) |
Oct 14, 2005 | 10.88 | 10.94 | 10.65 | 10.65 | 883,744 | -0.20(-1.85%) |
Oct 13, 2005 | 10.85 | 10.96 | 10.72 | 10.86 | 454,681 | +0.01(+0.09%) |
Oct 12, 2005 | 11.13 | 11.13 | 10.82 | 10.85 | 909,114 | -0.33(-2.93%) |
Oct 11, 2005 | 11.36 | 11.44 | 11.13 | 11.17 | 751,667 | -0.15(-1.37%) |
Oct 10, 2005 | 11.30 | 11.36 | 11.26 | 11.33 | 348,473 | +0.01(+0.09%) |
Oct 07, 2005 | 11.17 | 11.39 | 11.16 | 11.32 | 596,210 | +0.17(+1.53%) |
Oct 06, 2005 | 11.25 | 11.40 | 11.06 | 11.15 | 534,524 | -0.08(-0.68%) |
Oct 05, 2005 | 11.58 | 11.58 | 11.16 | 11.22 | 464,631 | -0.34(-2.96%) |
Oct 04, 2005 | 11.66 | 11.82 | 11.56 | 11.56 | 283,803 | -0.07(-0.64%) |
Oct 03, 2005 | 11.47 | 11.68 | 11.46 | 11.64 | 449,707 | +0.22(+1.94%) |
Sep 30, 2005 | 11.57 | 11.84 | 11.40 | 11.42 | 566,113 | -0.17(-1.46%) |
Sep 29, 2005 | 11.37 | 11.68 | 11.17 | 11.59 | 547,956 | +0.22(+1.95%) |
Sep 28, 2005 | 11.58 | 11.61 | 11.34 | 11.37 | 267,137 | -0.19(-1.63%) |
Sep 27, 2005 | 11.51 | 11.65 | 11.51 | 11.55 | 359,168 | +0.09(+0.82%) |
Sep 26, 2005 | 11.34 | 11.63 | 11.30 | 11.46 | 483,534 | +0.20(+1.80%) |
Sep 23, 2005 | 11.26 | 11.35 | 10.96 | 11.26 | 519,849 | +0.24(+2.17%) |
Sep 22, 2005 | 10.87 | 11.09 | 10.62 | 11.02 | 439,757 | +0.15(+1.39%) |
Sep 21, 2005 | 11.09 | 11.19 | 10.85 | 10.87 | 359,914 | -0.26(-2.33%) |
Sep 20, 2005 | 11.73 | 11.73 | 10.97 | 11.13 | 631,778 | -0.57(-4.90%) |
Sep 19, 2005 | 12.01 | 12.04 | 11.64 | 11.70 | 339,270 | -0.36(-3.00%) |
Sep 16, 2005 | 12.11 | 12.16 | 12.03 | 12.06 | 410,904 | +0.03(+0.25%) |
Sep 15, 2005 | 12.11 | 12.14 | 11.99 | 12.03 | 428,813 | +0.18(+1.49%) |
Sep 14, 2005 | 11.91 | 11.98 | 11.80 | 11.85 | 286,539 | -0.08(-0.69%) |
Sep 13, 2005 | 12.02 | 12.02 | 11.87 | 11.94 | 256,193 | -0.10(-0.85%) |
Sep 12, 2005 | 11.82 | 12.13 | 11.80 | 12.04 | 402,199 | +0.22(+1.82%) |
Sep 09, 2005 | 11.59 | 11.89 | 11.59 | 11.82 | 603,423 | +0.29(+2.47%) |
Sep 08, 2005 | 11.51 | 11.56 | 11.44 | 11.54 | 314,645 | -0.02(-0.17%) |
Sep 07, 2005 | 11.35 | 11.67 | 11.32 | 11.56 | 550,692 | +0.16(+1.43%) |
Sep 06, 2005 | 10.86 | 11.48 | 10.84 | 11.40 | 603,174 | +0.56(+5.14%) |
Sep 02, 2005 | 10.98 | 11.02 | 10.78 | 10.84 | 376,082 | -0.14(-1.26%) |
Sep 01, 2005 | 10.91 | 11.00 | 10.86 | 10.98 | 575,565 | +0.04(+0.37%) |
Aug 31, 2005 | 10.97 | 10.99 | 10.75 | 10.94 | 551,687 | -0.02(-0.17%) |
Aug 30, 2005 | 11.10 | 11.15 | 10.88 | 10.96 | 259,676 | -0.14(-1.30%) |
Aug 29, 2005 | 11.01 | 11.14 | 10.81 | 11.10 | 431,798 | +0.09(+0.82%) |
Aug 26, 2005 | 11.17 | 11.17 | 10.94 | 11.01 | 513,879 | -0.25(-2.18%) |
Aug 25, 2005 | 11.47 | 11.52 | 11.20 | 11.26 | 447,468 | -0.24(-2.12%) |
Aug 24, 2005 | 11.58 | 11.64 | 11.44 | 11.50 | 325,589 | -0.10(-0.85%) |
Aug 23, 2005 | 11.41 | 11.66 | 11.30 | 11.60 | 493,483 | +0.15(+1.32%) |
Aug 22, 2005 | 11.87 | 11.93 | 11.44 | 11.45 | 495,225 | -0.43(-3.59%) |
Aug 19, 2005 | 11.94 | 11.95 | 11.81 | 11.87 | 223,858 | -0.07(-0.56%) |
Aug 18, 2005 | 12.11 | 12.11 | 11.86 | 11.94 | 214,406 | -0.22(-1.79%) |
Aug 17, 2005 | 12.09 | 12.22 | 11.96 | 12.16 | 203,213 | +0.03(+0.28%) |
Aug 16, 2005 | 12.45 | 12.45 | 12.03 | 12.12 | 378,569 | -0.38(-3.02%) |
Aug 15, 2005 | 12.35 | 12.54 | 12.31 | 12.50 | 213,163 | +0.13(+1.06%) |
Aug 12, 2005 | 12.37 | 12.47 | 12.22 | 12.37 | 172,122 | +0.00(+0.00%) |
Aug 11, 2005 | 12.38 | 12.55 | 12.30 | 12.37 | 252,462 | +0.01(+0.05%) |
Aug 10, 2005 | 12.68 | 12.75 | 12.20 | 12.36 | 549,199 | -0.27(-2.15%) |
Aug 09, 2005 | 12.66 | 12.82 | 12.59 | 12.63 | 361,407 | +0.02(+0.16%) |
Aug 08, 2005 | 12.76 | 12.89 | 12.58 | 12.61 | 340,265 | +0.01(+0.08%) |
Aug 05, 2005 | 12.65 | 12.69 | 12.39 | 12.60 | 659,139 | -0.00(-0.03%) |
Aug 04, 2005 | 12.98 | 12.98 | 12.58 | 12.61 | 524,326 | -0.38(-2.90%) |
Aug 03, 2005 | 12.52 | 13.20 | 12.50 | 12.98 | 1,251,121 | +0.46(+3.69%) |
Aug 02, 2005 | 12.56 | 12.58 | 12.44 | 12.52 | 293,503 | -0.03(-0.21%) |