Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.98 | 13.53 | 12.94 | 13.42 | 123,921 | +0.44(+3.38%) |
Oct 28, 2005 | 12.68 | 13.07 | 12.68 | 12.98 | 80,046 | +0.39(+3.06%) |
Oct 27, 2005 | 13.12 | 13.12 | 12.59 | 12.59 | 108,291 | -0.48(-3.70%) |
Oct 26, 2005 | 12.73 | 13.53 | 12.73 | 13.08 | 98,467 | +0.14(+1.11%) |
Oct 25, 2005 | 13.44 | 13.44 | 12.36 | 12.93 | 211,336 | -0.50(-3.73%) |
Oct 24, 2005 | 13.88 | 13.92 | 13.27 | 13.44 | 398,334 | +0.68(+5.34%) |
Oct 21, 2005 | 12.45 | 12.98 | 12.45 | 12.76 | 167,349 | +0.35(+2.82%) |
Oct 20, 2005 | 12.76 | 12.81 | 12.18 | 12.41 | 53,587 | -0.36(-2.81%) |
Oct 19, 2005 | 11.93 | 12.81 | 11.85 | 12.76 | 103,826 | +0.82(+6.90%) |
Oct 18, 2005 | 12.20 | 12.27 | 11.91 | 11.94 | 44,544 | -0.22(-1.84%) |
Oct 17, 2005 | 12.64 | 12.64 | 12.02 | 12.16 | 66,649 | -0.54(-4.23%) |
Oct 14, 2005 | 12.84 | 12.91 | 12.47 | 12.70 | 86,521 | -0.04(-0.35%) |
Oct 13, 2005 | 12.36 | 12.78 | 12.18 | 12.75 | 63,188 | +0.37(+2.97%) |
Oct 12, 2005 | 12.36 | 12.49 | 12.11 | 12.38 | 70,668 | +0.05(+0.44%) |
Oct 11, 2005 | 12.99 | 12.99 | 12.30 | 12.33 | 83,172 | -0.66(-5.10%) |
Oct 10, 2005 | 12.59 | 13.01 | 12.14 | 12.99 | 111,640 | +0.85(+7.01%) |
Oct 07, 2005 | 11.91 | 12.24 | 11.88 | 12.14 | 42,981 | +0.31(+2.65%) |
Oct 06, 2005 | 11.89 | 12.03 | 11.73 | 11.82 | 103,491 | +0.03(+0.23%) |
Oct 05, 2005 | 12.90 | 12.90 | 11.80 | 11.80 | 97,462 | -1.17(-9.05%) |
Oct 04, 2005 | 13.14 | 13.56 | 12.97 | 12.97 | 32,375 | -0.17(-1.29%) |
Oct 03, 2005 | 13.53 | 13.62 | 13.13 | 13.14 | 36,729 | -0.45(-3.30%) |
Sep 30, 2005 | 13.39 | 13.59 | 13.26 | 13.59 | 43,763 | +0.20(+1.47%) |
Sep 29, 2005 | 12.64 | 13.39 | 12.41 | 13.39 | 95,564 | +0.84(+6.71%) |
Sep 28, 2005 | 12.42 | 12.58 | 12.33 | 12.55 | 58,164 | +0.13(+1.01%) |
Sep 27, 2005 | 12.30 | 12.51 | 12.07 | 12.42 | 69,775 | +0.09(+0.73%) |
Sep 26, 2005 | 13.16 | 13.21 | 12.12 | 12.33 | 96,904 | -0.66(-5.10%) |
Sep 23, 2005 | 13.00 | 13.00 | 12.45 | 13.00 | 420,551 | +0.13(+0.97%) |
Sep 22, 2005 | 12.46 | 12.99 | 12.41 | 12.87 | 77,032 | +0.41(+3.31%) |
Sep 21, 2005 | 12.54 | 12.57 | 12.32 | 12.46 | 86,521 | -0.11(-0.86%) |
Sep 20, 2005 | 12.51 | 13.08 | 12.51 | 12.57 | 110,859 | +0.14(+1.15%) |
Sep 19, 2005 | 12.52 | 12.65 | 12.32 | 12.42 | 37,399 | -0.06(-0.50%) |
Sep 16, 2005 | 12.20 | 12.54 | 12.18 | 12.49 | 250,857 | +0.38(+3.11%) |
Sep 15, 2005 | 12.06 | 12.15 | 11.94 | 12.11 | 41,642 | +0.09(+0.75%) |
Sep 14, 2005 | 12.51 | 12.53 | 11.90 | 12.02 | 50,796 | -0.43(-3.45%) |
Sep 13, 2005 | 12.61 | 12.61 | 12.33 | 12.45 | 40,079 | -0.25(-1.97%) |
Sep 12, 2005 | 12.50 | 12.72 | 12.41 | 12.70 | 52,024 | +0.16(+1.29%) |
Sep 09, 2005 | 12.31 | 12.54 | 12.20 | 12.54 | 13,285 | +0.23(+1.89%) |
Sep 08, 2005 | 12.48 | 12.48 | 12.10 | 12.31 | 35,278 | -0.23(-1.86%) |
Sep 07, 2005 | 12.65 | 12.65 | 12.39 | 12.54 | 44,544 | -0.04(-0.36%) |
Sep 06, 2005 | 12.34 | 12.63 | 12.34 | 12.59 | 42,088 | +0.28(+2.26%) |
Sep 02, 2005 | 12.12 | 12.36 | 12.05 | 12.31 | 58,499 | +0.21(+1.78%) |
Sep 01, 2005 | 12.46 | 12.55 | 11.91 | 12.09 | 66,761 | -0.31(-2.53%) |
Aug 31, 2005 | 12.05 | 12.41 | 11.84 | 12.41 | 52,917 | +0.39(+3.28%) |
Aug 30, 2005 | 12.09 | 12.25 | 11.86 | 12.01 | 36,729 | -0.08(-0.67%) |
Aug 29, 2005 | 11.55 | 12.10 | 11.47 | 12.09 | 33,938 | +0.47(+4.09%) |
Aug 26, 2005 | 12.06 | 12.12 | 11.27 | 11.62 | 52,024 | -0.35(-2.92%) |
Aug 25, 2005 | 11.82 | 12.07 | 11.71 | 11.97 | 28,021 | +0.20(+1.67%) |
Aug 24, 2005 | 11.78 | 12.02 | 11.64 | 11.77 | 67,654 | +0.04(+0.31%) |
Aug 23, 2005 | 11.82 | 11.95 | 11.64 | 11.73 | 48,452 | -0.08(-0.68%) |
Aug 22, 2005 | 11.72 | 11.82 | 11.35 | 11.81 | 103,491 | +0.08(+0.69%) |
Aug 19, 2005 | 11.85 | 11.86 | 11.59 | 11.73 | 69,887 | -0.11(-0.91%) |
Aug 18, 2005 | 11.42 | 11.97 | 11.21 | 11.84 | 94,001 | +0.15(+1.30%) |
Aug 17, 2005 | 11.73 | 11.83 | 11.47 | 11.69 | 76,250 | -0.06(-0.53%) |
Aug 16, 2005 | 12.09 | 12.09 | 11.69 | 11.75 | 66,426 | -0.43(-3.53%) |
Aug 15, 2005 | 12.20 | 12.26 | 11.71 | 12.18 | 66,537 | +0.12(+0.96%) |
Aug 12, 2005 | 12.32 | 12.32 | 11.73 | 12.07 | 64,975 | -0.37(-2.95%) |
Aug 11, 2005 | 11.91 | 12.51 | 11.65 | 12.43 | 61,737 | +0.48(+4.05%) |
Aug 10, 2005 | 12.76 | 12.99 | 11.56 | 11.95 | 81,386 | -0.68(-5.39%) |
Aug 09, 2005 | 12.85 | 13.34 | 12.63 | 12.63 | 240,921 | -0.12(-0.91%) |
Aug 08, 2005 | 12.32 | 12.91 | 12.23 | 12.75 | 153,841 | +1.36(+11.96%) |
Aug 05, 2005 | 11.99 | 11.99 | 11.16 | 11.38 | 82,949 | -0.60(-5.01%) |
Aug 04, 2005 | 13.03 | 13.30 | 11.98 | 11.98 | 41,753 | -1.12(-8.54%) |
Aug 03, 2005 | 13.08 | 13.65 | 12.99 | 13.10 | 41,976 | -0.02(-0.14%) |
Aug 02, 2005 | 12.85 | 13.12 | 12.56 | 13.12 | 33,603 | +0.32(+2.52%) |