Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.81 | 12.38 | 11.77 | 12.12 | 166,476 | +0.41(+3.53%) |
Oct 28, 2005 | 11.49 | 11.76 | 11.41 | 11.70 | 121,725 | +0.20(+1.78%) |
Oct 27, 2005 | 11.95 | 12.19 | 11.38 | 11.50 | 155,698 | -0.50(-4.15%) |
Oct 26, 2005 | 12.44 | 12.50 | 11.78 | 12.00 | 168,580 | -0.40(-3.26%) |
Oct 25, 2005 | 12.49 | 12.53 | 11.73 | 12.40 | 336,367 | -0.13(-1.06%) |
Oct 24, 2005 | 12.36 | 12.76 | 12.34 | 12.53 | 108,490 | +0.16(+1.26%) |
Oct 21, 2005 | 12.36 | 12.79 | 12.32 | 12.38 | 48,195 | +0.02(+0.18%) |
Oct 20, 2005 | 12.94 | 12.94 | 12.08 | 12.36 | 209,689 | -0.61(-4.73%) |
Oct 19, 2005 | 12.51 | 13.08 | 12.47 | 12.97 | 286,111 | +0.41(+3.29%) |
Oct 18, 2005 | 13.01 | 13.01 | 12.45 | 12.56 | 88,342 | -0.47(-3.58%) |
Oct 17, 2005 | 12.67 | 13.59 | 12.67 | 13.02 | 226,353 | +0.31(+2.45%) |
Oct 14, 2005 | 12.39 | 12.75 | 12.32 | 12.71 | 255,114 | +0.44(+3.62%) |
Oct 13, 2005 | 12.22 | 12.36 | 11.83 | 12.27 | 148,813 | +0.01(+0.07%) |
Oct 12, 2005 | 12.44 | 12.48 | 11.72 | 12.26 | 252,954 | -0.12(-1.00%) |
Oct 11, 2005 | 13.15 | 13.39 | 12.34 | 12.38 | 352,296 | -0.74(-5.62%) |
Oct 10, 2005 | 13.58 | 13.61 | 12.98 | 13.12 | 137,484 | -0.35(-2.57%) |
Oct 07, 2005 | 13.86 | 14.11 | 13.03 | 13.47 | 170,127 | -0.34(-2.48%) |
Oct 06, 2005 | 14.11 | 14.29 | 13.74 | 13.81 | 307,552 | -0.33(-2.36%) |
Oct 05, 2005 | 14.36 | 14.46 | 14.01 | 14.14 | 148,876 | -0.26(-1.79%) |
Oct 04, 2005 | 14.48 | 14.59 | 14.30 | 14.40 | 70,876 | -0.07(-0.46%) |
Oct 03, 2005 | 14.53 | 14.68 | 14.17 | 14.47 | 491,442 | -0.05(-0.37%) |
Sep 30, 2005 | 14.32 | 14.77 | 14.04 | 14.52 | 131,367 | +0.24(+1.68%) |
Sep 29, 2005 | 13.92 | 14.35 | 13.76 | 14.28 | 151,881 | +0.26(+1.84%) |
Sep 28, 2005 | 14.08 | 14.16 | 13.78 | 14.02 | 98,244 | -0.05(-0.38%) |
Sep 27, 2005 | 13.96 | 14.30 | 13.80 | 14.08 | 162,552 | +0.07(+0.51%) |
Sep 26, 2005 | 14.20 | 14.22 | 13.89 | 14.00 | 107,461 | -0.11(-0.79%) |
Sep 23, 2005 | 14.12 | 14.53 | 13.94 | 14.12 | 336,159 | -0.34(-2.34%) |
Sep 22, 2005 | 14.45 | 14.91 | 14.18 | 14.45 | 190,171 | +0.14(+0.96%) |
Sep 21, 2005 | 14.01 | 14.46 | 13.81 | 14.32 | 127,719 | +0.20(+1.45%) |
Sep 20, 2005 | 14.16 | 14.28 | 14.07 | 14.11 | 92,079 | -0.02(-0.13%) |
Sep 19, 2005 | 14.17 | 14.32 | 13.88 | 14.13 | 242,095 | +0.06(+0.41%) |
Sep 16, 2005 | 13.76 | 14.33 | 13.73 | 14.07 | 330,186 | +0.44(+3.19%) |
Sep 15, 2005 | 13.93 | 13.93 | 13.34 | 13.64 | 77,215 | -0.12(-0.90%) |
Sep 14, 2005 | 14.09 | 14.18 | 13.45 | 13.76 | 120,900 | -0.29(-2.09%) |
Sep 13, 2005 | 14.04 | 14.22 | 13.80 | 14.05 | 97,467 | -0.08(-0.57%) |
Sep 12, 2005 | 13.80 | 14.22 | 13.78 | 14.13 | 129,168 | +0.16(+1.15%) |
Sep 09, 2005 | 14.24 | 14.28 | 13.91 | 13.97 | 126,057 | -0.14(-1.01%) |
Sep 08, 2005 | 14.39 | 14.39 | 13.82 | 14.12 | 275,769 | -0.24(-1.67%) |
Sep 07, 2005 | 14.54 | 14.60 | 14.22 | 14.36 | 249,486 | -0.01(-0.06%) |
Sep 06, 2005 | 13.97 | 14.66 | 13.93 | 14.36 | 210,922 | +0.55(+3.99%) |
Sep 02, 2005 | 14.11 | 14.44 | 13.69 | 13.81 | 267,241 | -0.48(-3.39%) |
Sep 01, 2005 | 14.66 | 14.84 | 13.58 | 14.30 | 508,825 | -0.15(-1.02%) |
Aug 31, 2005 | 13.44 | 14.67 | 13.44 | 14.44 | 842,488 | +1.12(+8.37%) |
Aug 30, 2005 | 13.33 | 13.51 | 13.03 | 13.33 | 336,336 | +0.00(+0.00%) |
Aug 29, 2005 | 12.93 | 13.44 | 12.74 | 13.33 | 345,196 | +0.77(+6.16%) |
Aug 26, 2005 | 13.16 | 13.22 | 12.52 | 12.56 | 78,889 | -0.60(-4.59%) |
Aug 25, 2005 | 12.62 | 13.18 | 12.45 | 13.16 | 128,067 | +0.56(+4.44%) |
Aug 24, 2005 | 12.20 | 12.89 | 12.16 | 12.60 | 130,540 | +0.40(+3.28%) |
Aug 23, 2005 | 12.38 | 12.51 | 11.88 | 12.20 | 68,556 | -0.28(-2.21%) |
Aug 22, 2005 | 12.72 | 12.72 | 12.29 | 12.48 | 107,272 | -0.24(-1.89%) |
Aug 19, 2005 | 12.54 | 12.77 | 12.50 | 12.72 | 19,240 | +0.11(+0.85%) |
Aug 18, 2005 | 12.86 | 12.86 | 12.53 | 12.61 | 133,266 | -0.20(-1.53%) |
Aug 17, 2005 | 13.10 | 13.16 | 12.72 | 12.80 | 191,631 | -0.29(-2.24%) |
Aug 16, 2005 | 13.36 | 13.64 | 12.91 | 13.10 | 155,841 | -0.31(-2.29%) |
Aug 15, 2005 | 12.91 | 13.71 | 12.91 | 13.40 | 182,292 | +0.49(+3.82%) |
Aug 12, 2005 | 12.89 | 12.95 | 12.53 | 12.91 | 125,518 | -0.08(-0.65%) |
Aug 11, 2005 | 12.42 | 13.48 | 12.31 | 13.00 | 761,365 | +1.12(+9.39%) |
Aug 10, 2005 | 11.51 | 12.44 | 11.51 | 11.88 | 197,322 | +0.47(+4.13%) |
Aug 09, 2005 | 11.38 | 11.45 | 10.96 | 11.41 | 171,168 | +0.05(+0.47%) |
Aug 08, 2005 | 11.64 | 11.88 | 10.78 | 11.36 | 93,142 | -0.20(-1.69%) |
Aug 05, 2005 | 12.00 | 12.00 | 11.44 | 11.55 | 119,368 | -0.40(-3.35%) |
Aug 04, 2005 | 11.99 | 12.31 | 11.92 | 11.95 | 27,684 | -0.12(-1.03%) |
Aug 03, 2005 | 12.38 | 12.40 | 12.01 | 12.08 | 33,129 | -0.33(-2.69%) |
Aug 02, 2005 | 12.11 | 12.44 | 12.11 | 12.41 | 123,969 | +0.38(+3.14%) |