Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.29 | 13.51 | 13.17 | 13.22 | 1,150,362 | +0.01(+0.10%) |
Oct 28, 2005 | 13.27 | 13.30 | 13.00 | 13.21 | 504,956 | +0.07(+0.56%) |
Oct 27, 2005 | 13.08 | 13.19 | 12.94 | 13.13 | 1,064,498 | +0.12(+0.92%) |
Oct 26, 2005 | 12.99 | 13.30 | 12.90 | 13.01 | 550,820 | +0.01(+0.10%) |
Oct 25, 2005 | 13.05 | 13.37 | 12.82 | 13.00 | 1,012,619 | -0.12(-0.91%) |
Oct 24, 2005 | 12.70 | 13.23 | 12.57 | 13.12 | 1,311,112 | +0.55(+4.39%) |
Oct 21, 2005 | 12.53 | 12.65 | 12.47 | 12.57 | 1,141,640 | +0.11(+0.85%) |
Oct 20, 2005 | 12.33 | 12.68 | 12.33 | 12.46 | 1,042,694 | +0.14(+1.13%) |
Oct 19, 2005 | 12.68 | 12.68 | 12.17 | 12.32 | 1,312,315 | -0.36(-2.83%) |
Oct 18, 2005 | 12.75 | 12.89 | 12.67 | 12.68 | 218,944 | -0.06(-0.47%) |
Oct 17, 2005 | 12.71 | 12.88 | 12.66 | 12.74 | 441,648 | +0.03(+0.26%) |
Oct 14, 2005 | 12.58 | 12.75 | 12.58 | 12.71 | 679,240 | +0.20(+1.59%) |
Oct 13, 2005 | 12.56 | 12.60 | 12.33 | 12.51 | 585,406 | -0.07(-0.53%) |
Oct 12, 2005 | 12.62 | 12.66 | 12.28 | 12.58 | 646,308 | -0.01(-0.05%) |
Oct 11, 2005 | 12.81 | 12.81 | 12.53 | 12.58 | 936,379 | -0.24(-1.87%) |
Oct 10, 2005 | 13.03 | 13.13 | 12.70 | 12.82 | 469,167 | -0.11(-0.87%) |
Oct 07, 2005 | 12.64 | 13.00 | 12.64 | 12.93 | 1,779,678 | +0.47(+3.73%) |
Oct 06, 2005 | 12.58 | 12.60 | 12.32 | 12.47 | 706,006 | -0.11(-0.85%) |
Oct 05, 2005 | 12.81 | 12.95 | 12.51 | 12.58 | 438,491 | -0.25(-1.97%) |
Oct 04, 2005 | 12.74 | 13.01 | 12.70 | 12.83 | 554,579 | +0.09(+0.68%) |
Oct 03, 2005 | 13.01 | 13.13 | 12.70 | 12.74 | 1,449,306 | -0.26(-2.00%) |
Sep 30, 2005 | 12.68 | 13.27 | 12.62 | 13.00 | 2,219,522 | +0.29(+2.30%) |
Sep 29, 2005 | 11.84 | 12.75 | 11.80 | 12.71 | 3,002,220 | +0.84(+7.06%) |
Sep 28, 2005 | 11.66 | 11.93 | 11.57 | 11.87 | 983,447 | +0.20(+1.71%) |
Sep 27, 2005 | 12.04 | 12.04 | 11.53 | 11.67 | 1,269,458 | -0.23(-1.95%) |
Sep 26, 2005 | 11.97 | 12.10 | 11.80 | 11.90 | 1,604,191 | +0.29(+2.52%) |
Sep 23, 2005 | 11.61 | 11.77 | 11.14 | 11.61 | 1,628,853 | +0.48(+4.30%) |
Sep 22, 2005 | 11.37 | 11.40 | 10.97 | 11.13 | 1,671,258 | -0.17(-1.53%) |
Sep 21, 2005 | 11.49 | 11.67 | 11.31 | 11.31 | 493,678 | -0.27(-2.30%) |
Sep 20, 2005 | 11.74 | 11.92 | 11.57 | 11.57 | 1,102,092 | -0.05(-0.46%) |
Sep 19, 2005 | 11.90 | 11.90 | 11.54 | 11.62 | 609,015 | -0.17(-1.41%) |
Sep 16, 2005 | 11.90 | 11.92 | 11.74 | 11.79 | 452,175 | -0.10(-0.84%) |
Sep 15, 2005 | 12.14 | 12.20 | 11.76 | 11.89 | 851,869 | -0.25(-2.08%) |
Sep 14, 2005 | 12.21 | 12.40 | 12.10 | 12.14 | 782,697 | -0.04(-0.33%) |
Sep 13, 2005 | 12.77 | 12.77 | 12.14 | 12.18 | 1,967,946 | -0.59(-4.58%) |
Sep 12, 2005 | 12.87 | 12.99 | 12.63 | 12.77 | 1,101,039 | -0.10(-0.77%) |
Sep 09, 2005 | 13.09 | 13.13 | 12.81 | 12.87 | 483,302 | -0.21(-1.63%) |
Sep 08, 2005 | 13.23 | 13.43 | 12.89 | 13.08 | 898,936 | -0.05(-0.41%) |
Sep 07, 2005 | 12.90 | 13.23 | 12.72 | 13.13 | 1,487,802 | +0.23(+1.80%) |
Sep 06, 2005 | 12.73 | 13.10 | 12.73 | 12.90 | 1,186,001 | +0.13(+1.04%) |
Sep 02, 2005 | 12.83 | 13.27 | 12.71 | 12.77 | 471,723 | -0.09(-0.72%) |
Sep 01, 2005 | 12.60 | 13.13 | 12.38 | 12.86 | 1,054,574 | +0.33(+2.65%) |
Aug 31, 2005 | 12.53 | 12.57 | 12.24 | 12.53 | 1,186,602 | +0.24(+1.95%) |
Aug 30, 2005 | 12.54 | 12.77 | 12.25 | 12.29 | 1,452,013 | -0.41(-3.20%) |
Aug 29, 2005 | 12.73 | 12.94 | 12.60 | 12.70 | 1,381,938 | -0.05(-0.36%) |
Aug 26, 2005 | 13.18 | 13.18 | 12.73 | 12.74 | 1,874,113 | -0.44(-3.33%) |
Aug 25, 2005 | 13.59 | 13.60 | 13.03 | 13.18 | 1,287,804 | -0.40(-2.94%) |
Aug 24, 2005 | 13.83 | 13.86 | 13.53 | 13.58 | 866,455 | -0.25(-1.78%) |
Aug 23, 2005 | 13.87 | 13.92 | 13.67 | 13.83 | 696,833 | -0.04(-0.29%) |
Aug 22, 2005 | 13.78 | 13.95 | 13.77 | 13.87 | 445,257 | +0.13(+0.92%) |
Aug 19, 2005 | 13.63 | 13.80 | 13.49 | 13.74 | 418,942 | +0.23(+1.67%) |
Aug 18, 2005 | 13.50 | 13.60 | 13.27 | 13.51 | 507,813 | -0.03(-0.20%) |
Aug 17, 2005 | 13.64 | 13.83 | 13.37 | 13.54 | 312,928 | -0.10(-0.73%) |
Aug 16, 2005 | 14.20 | 14.29 | 13.63 | 13.64 | 933,673 | -0.56(-3.93%) |
Aug 15, 2005 | 14.60 | 14.60 | 14.17 | 14.20 | 484,655 | -0.40(-2.73%) |
Aug 12, 2005 | 15.03 | 15.04 | 14.52 | 14.60 | 573,978 | -0.51(-3.39%) |
Aug 11, 2005 | 14.28 | 15.18 | 14.28 | 15.11 | 1,156,227 | +0.82(+5.77%) |
Aug 10, 2005 | 14.14 | 14.43 | 13.98 | 14.28 | 459,693 | +0.18(+1.27%) |
Aug 09, 2005 | 14.31 | 14.39 | 13.99 | 14.10 | 583,301 | -0.17(-1.17%) |
Aug 08, 2005 | 14.37 | 14.43 | 14.16 | 14.27 | 752,171 | -0.09(-0.65%) |
Aug 05, 2005 | 14.50 | 14.66 | 14.10 | 14.36 | 1,010,815 | -0.18(-1.23%) |
Aug 04, 2005 | 14.48 | 15.32 | 14.48 | 14.54 | 2,215,913 | -1.08(-6.94%) |
Aug 03, 2005 | 15.75 | 15.79 | 15.06 | 15.63 | 782,246 | -0.11(-0.68%) |
Aug 02, 2005 | 15.62 | 15.92 | 15.47 | 15.73 | 675,330 | +0.17(+1.11%) |