Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.57 | 12.65 | 12.57 | 12.65 | 17,634 | +0.05(+0.43%) |
Oct 28, 2005 | 12.64 | 12.64 | 12.54 | 12.60 | 48,456 | -0.04(-0.32%) |
Oct 27, 2005 | 12.65 | 12.72 | 12.62 | 12.64 | 6,075 | -0.02(-0.16%) |
Oct 26, 2005 | 12.68 | 12.74 | 12.65 | 12.66 | 18,226 | +0.01(+0.11%) |
Oct 25, 2005 | 12.65 | 12.77 | 12.65 | 12.65 | 17,041 | -0.01(-0.11%) |
Oct 24, 2005 | 12.53 | 12.69 | 12.53 | 12.66 | 57,792 | +0.15(+1.19%) |
Oct 21, 2005 | 12.57 | 12.58 | 12.48 | 12.51 | 48,012 | +0.06(+0.49%) |
Oct 20, 2005 | 12.69 | 12.69 | 12.44 | 12.45 | 68,906 | -0.20(-1.60%) |
Oct 19, 2005 | 12.50 | 12.65 | 12.46 | 12.65 | 33,489 | -0.01(-0.05%) |
Oct 18, 2005 | 12.66 | 12.69 | 12.65 | 12.66 | 17,189 | -0.12(-0.95%) |
Oct 17, 2005 | 12.87 | 12.87 | 12.76 | 12.78 | 12,743 | -0.15(-1.15%) |
Oct 14, 2005 | 12.81 | 12.94 | 12.77 | 12.93 | 14,966 | +0.15(+1.16%) |
Oct 13, 2005 | 12.61 | 12.80 | 12.60 | 12.78 | 48,160 | -0.05(-0.37%) |
Oct 12, 2005 | 12.90 | 12.96 | 12.80 | 12.83 | 17,782 | -0.03(-0.21%) |
Oct 11, 2005 | 12.98 | 12.98 | 12.86 | 12.86 | 49,790 | -0.06(-0.47%) |
Oct 10, 2005 | 12.98 | 12.99 | 12.90 | 12.92 | 14,818 | -0.07(-0.52%) |
Oct 07, 2005 | 13.00 | 13.05 | 12.96 | 12.98 | 23,709 | -0.07(-0.52%) |
Oct 06, 2005 | 12.99 | 13.07 | 12.96 | 13.05 | 53,791 | +0.11(+0.89%) |
Oct 05, 2005 | 13.02 | 13.02 | 12.93 | 12.94 | 46,382 | +0.01(+0.05%) |
Oct 04, 2005 | 12.96 | 13.02 | 12.93 | 12.93 | 23,413 | +0.01(+0.05%) |
Oct 03, 2005 | 12.88 | 12.94 | 12.84 | 12.92 | 45,048 | +0.02(+0.16%) |
Sep 30, 2005 | 12.96 | 12.99 | 12.90 | 12.90 | 19,560 | -0.10(-0.78%) |
Sep 29, 2005 | 12.86 | 13.05 | 12.84 | 13.00 | 75,130 | +0.07(+0.52%) |
Sep 28, 2005 | 12.91 | 12.98 | 12.91 | 12.94 | 12,595 | +0.03(+0.21%) |
Sep 27, 2005 | 12.86 | 12.91 | 12.82 | 12.91 | 11,854 | +0.03(+0.26%) |
Sep 26, 2005 | 12.92 | 12.94 | 12.84 | 12.88 | 43,714 | +0.05(+0.42%) |
Sep 23, 2005 | 12.82 | 12.88 | 12.81 | 12.82 | 23,116 | -0.09(-0.68%) |
Sep 22, 2005 | 12.92 | 12.93 | 12.81 | 12.91 | 10,965 | -0.03(-0.26%) |
Sep 21, 2005 | 12.90 | 12.99 | 12.89 | 12.94 | 16,893 | +0.14(+1.11%) |
Sep 20, 2005 | 12.92 | 12.96 | 12.79 | 12.80 | 16,152 | -0.03(-0.21%) |
Sep 19, 2005 | 12.92 | 12.93 | 12.82 | 12.83 | 31,711 | -0.10(-0.78%) |
Sep 16, 2005 | 12.87 | 12.98 | 12.87 | 12.93 | 25,339 | +0.05(+0.42%) |
Sep 15, 2005 | 12.88 | 12.90 | 12.84 | 12.88 | 17,485 | -0.05(-0.37%) |
Sep 14, 2005 | 12.99 | 12.99 | 12.88 | 12.92 | 18,967 | +0.06(+0.47%) |
Sep 13, 2005 | 12.97 | 12.97 | 12.86 | 12.86 | 30,229 | -0.05(-0.37%) |
Sep 12, 2005 | 13.00 | 13.00 | 12.90 | 12.91 | 27,414 | -0.15(-1.14%) |
Sep 09, 2005 | 13.06 | 13.06 | 12.96 | 13.06 | 18,226 | +0.07(+0.57%) |
Sep 08, 2005 | 13.04 | 13.04 | 12.93 | 12.98 | 17,930 | -0.11(-0.82%) |
Sep 07, 2005 | 13.12 | 13.12 | 13.00 | 13.09 | 44,603 | -0.03(-0.21%) |
Sep 06, 2005 | 13.15 | 13.15 | 13.06 | 13.12 | 30,822 | +0.09(+0.67%) |
Sep 02, 2005 | 13.02 | 13.04 | 12.96 | 13.03 | 13,336 | +0.03(+0.26%) |
Sep 01, 2005 | 12.86 | 13.00 | 12.86 | 13.00 | 27,710 | +0.15(+1.15%) |
Aug 31, 2005 | 12.69 | 12.85 | 12.68 | 12.85 | 13,633 | +0.14(+1.12%) |
Aug 30, 2005 | 12.70 | 12.71 | 12.60 | 12.71 | 13,781 | +0.02(+0.16%) |
Aug 29, 2005 | 12.63 | 12.70 | 12.59 | 12.69 | 45,492 | +0.01(+0.11%) |
Aug 26, 2005 | 12.73 | 12.73 | 12.67 | 12.67 | 15,707 | -0.04(-0.32%) |
Aug 25, 2005 | 12.69 | 12.79 | 12.68 | 12.71 | 22,227 | +0.06(+0.48%) |
Aug 24, 2005 | 12.75 | 12.77 | 12.65 | 12.65 | 29,044 | -0.10(-0.79%) |
Aug 23, 2005 | 12.82 | 12.82 | 12.68 | 12.75 | 48,308 | -0.07(-0.58%) |
Aug 22, 2005 | 12.79 | 12.84 | 12.75 | 12.83 | 10,224 | +0.08(+0.64%) |
Aug 19, 2005 | 12.75 | 12.80 | 12.71 | 12.75 | 11,854 | -0.01(-0.05%) |
Aug 18, 2005 | 12.80 | 12.80 | 12.65 | 12.75 | 29,340 | -0.20(-1.51%) |
Aug 17, 2005 | 12.86 | 12.98 | 12.84 | 12.95 | 33,934 | -0.02(-0.16%) |
Aug 16, 2005 | 12.98 | 13.04 | 12.95 | 12.97 | 28,155 | -0.12(-0.93%) |
Aug 15, 2005 | 13.11 | 13.11 | 12.98 | 13.09 | 19,412 | +0.00(+0.00%) |
Aug 12, 2005 | 13.13 | 13.17 | 13.04 | 13.09 | 41,047 | -0.16(-1.22%) |
Aug 11, 2005 | 13.18 | 13.26 | 13.14 | 13.25 | 20,894 | +0.17(+1.29%) |
Aug 10, 2005 | 13.12 | 13.17 | 13.06 | 13.09 | 40,602 | -0.03(-0.26%) |
Aug 09, 2005 | 12.97 | 13.15 | 12.97 | 13.12 | 22,968 | +0.18(+1.36%) |
Aug 08, 2005 | 12.89 | 12.99 | 12.89 | 12.94 | 34,230 | +0.09(+0.68%) |
Aug 05, 2005 | 13.01 | 13.01 | 12.79 | 12.86 | 56,162 | -0.11(-0.83%) |
Aug 04, 2005 | 13.00 | 13.03 | 12.95 | 12.96 | 280,515 | -0.09(-0.72%) |
Aug 03, 2005 | 12.95 | 13.08 | 12.95 | 13.06 | 59,422 | +0.19(+1.47%) |
Aug 02, 2005 | 12.81 | 12.87 | 12.81 | 12.87 | 34,379 | +0.09(+0.74%) |