Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.83 | 12.49 | 11.83 | 12.42 | 723,401 | +0.69(+5.86%) |
Oct 28, 2005 | 11.66 | 11.77 | 11.49 | 11.73 | 1,309,894 | +0.25(+2.18%) |
Oct 27, 2005 | 12.11 | 12.12 | 11.48 | 11.48 | 382,205 | -0.59(-4.92%) |
Oct 26, 2005 | 12.36 | 12.49 | 12.03 | 12.08 | 347,762 | -0.35(-2.84%) |
Oct 25, 2005 | 12.53 | 12.63 | 12.24 | 12.43 | 198,905 | -0.20(-1.55%) |
Oct 24, 2005 | 12.69 | 12.77 | 12.43 | 12.63 | 218,064 | +0.03(+0.22%) |
Oct 21, 2005 | 12.54 | 12.77 | 12.53 | 12.60 | 284,043 | +0.09(+0.74%) |
Oct 20, 2005 | 12.73 | 12.90 | 12.43 | 12.51 | 303,955 | -0.19(-1.46%) |
Oct 19, 2005 | 12.22 | 12.69 | 12.11 | 12.69 | 309,660 | +0.47(+3.88%) |
Oct 18, 2005 | 12.52 | 12.59 | 12.19 | 12.22 | 368,643 | -0.32(-2.52%) |
Oct 17, 2005 | 12.44 | 12.71 | 12.25 | 12.53 | 430,316 | +0.09(+0.75%) |
Oct 14, 2005 | 12.77 | 12.77 | 12.44 | 12.44 | 547,314 | -0.30(-2.33%) |
Oct 13, 2005 | 12.68 | 12.77 | 12.35 | 12.74 | 441,618 | +0.03(+0.22%) |
Oct 12, 2005 | 13.01 | 13.09 | 12.51 | 12.71 | 320,531 | -0.35(-2.70%) |
Oct 11, 2005 | 13.17 | 13.25 | 12.88 | 13.06 | 466,051 | -0.02(-0.14%) |
Oct 10, 2005 | 13.24 | 13.36 | 13.02 | 13.08 | 309,660 | -0.06(-0.49%) |
Oct 07, 2005 | 13.40 | 13.61 | 12.98 | 13.15 | 456,902 | -0.34(-2.55%) |
Oct 06, 2005 | 13.24 | 14.02 | 13.10 | 13.49 | 932,855 | +1.31(+10.76%) |
Oct 05, 2005 | 13.01 | 12.87 | 12.11 | 12.18 | 716,513 | -0.83(-6.36%) |
Oct 04, 2005 | 12.98 | 13.17 | 12.96 | 13.01 | 171,028 | +0.03(+0.21%) |
Oct 03, 2005 | 12.87 | 13.05 | 12.87 | 12.98 | 295,883 | +0.09(+0.72%) |
Sep 30, 2005 | 12.95 | 12.97 | 12.79 | 12.89 | 273,710 | -0.06(-0.50%) |
Sep 29, 2005 | 12.90 | 12.98 | 12.61 | 12.95 | 245,511 | +0.06(+0.50%) |
Sep 28, 2005 | 13.19 | 13.28 | 12.76 | 12.89 | 296,851 | -0.30(-2.26%) |
Sep 27, 2005 | 13.32 | 13.32 | 13.04 | 13.18 | 442,264 | -0.05(-0.35%) |
Sep 26, 2005 | 13.56 | 13.56 | 13.07 | 13.23 | 493,389 | -0.05(-0.35%) |
Sep 23, 2005 | 13.31 | 13.42 | 13.10 | 13.28 | 383,496 | +0.06(+0.42%) |
Sep 22, 2005 | 12.99 | 13.45 | 12.91 | 13.22 | 670,231 | +0.46(+3.57%) |
Sep 21, 2005 | 14.22 | 14.22 | 12.77 | 12.77 | 1,624,613 | -2.18(-14.61%) |
Sep 20, 2005 | 15.42 | 15.51 | 14.68 | 14.95 | 472,078 | -0.39(-2.54%) |
Sep 19, 2005 | 15.56 | 15.64 | 15.20 | 15.34 | 214,727 | -0.18(-1.14%) |
Sep 16, 2005 | 15.32 | 15.61 | 15.32 | 15.52 | 421,168 | +0.32(+2.08%) |
Sep 15, 2005 | 15.28 | 15.43 | 15.16 | 15.20 | 231,195 | +0.00(+0.00%) |
Sep 14, 2005 | 15.05 | 15.47 | 14.94 | 15.20 | 593,488 | +0.06(+0.43%) |
Sep 13, 2005 | 15.26 | 15.28 | 15.00 | 15.13 | 117,427 | -0.20(-1.27%) |
Sep 12, 2005 | 15.19 | 15.46 | 15.07 | 15.33 | 141,106 | +0.05(+0.30%) |
Sep 09, 2005 | 15.24 | 15.33 | 15.09 | 15.28 | 152,946 | +0.13(+0.86%) |
Sep 08, 2005 | 15.38 | 15.39 | 15.07 | 15.15 | 206,655 | -0.27(-1.75%) |
Sep 07, 2005 | 15.02 | 15.44 | 15.00 | 15.42 | 159,296 | +0.30(+1.97%) |
Sep 06, 2005 | 15.05 | 15.19 | 14.95 | 15.13 | 346,147 | +0.17(+1.12%) |
Sep 02, 2005 | 15.05 | 15.10 | 14.87 | 14.96 | 517,822 | +0.06(+0.37%) |
Sep 01, 2005 | 14.90 | 15.42 | 14.87 | 14.90 | 600,484 | -0.03(-0.19%) |
Aug 31, 2005 | 14.88 | 15.29 | 14.82 | 14.93 | 676,043 | +0.05(+0.31%) |
Aug 30, 2005 | 14.89 | 14.93 | 14.73 | 14.88 | 512,010 | +0.00(+0.00%) |
Aug 29, 2005 | 14.74 | 15.00 | 14.61 | 14.88 | 441,295 | +0.06(+0.38%) |
Aug 26, 2005 | 15.13 | 15.14 | 14.62 | 14.83 | 477,137 | -0.30(-1.97%) |
Aug 25, 2005 | 15.03 | 15.53 | 15.01 | 15.13 | 266,822 | +0.20(+1.31%) |
Aug 24, 2005 | 15.18 | 15.41 | 14.87 | 14.93 | 158,435 | -0.25(-1.65%) |
Aug 23, 2005 | 15.10 | 15.28 | 15.00 | 15.18 | 190,402 | +0.07(+0.43%) |
Aug 22, 2005 | 15.30 | 15.30 | 14.97 | 15.12 | 324,728 | -0.09(-0.61%) |
Aug 19, 2005 | 15.36 | 15.51 | 15.21 | 15.21 | 142,075 | -0.15(-0.97%) |
Aug 18, 2005 | 15.65 | 15.65 | 15.23 | 15.36 | 87,936 | -0.36(-2.31%) |
Aug 17, 2005 | 15.57 | 15.86 | 15.44 | 15.72 | 150,255 | +0.16(+1.02%) |
Aug 16, 2005 | 16.15 | 16.16 | 15.50 | 15.56 | 547,529 | -0.66(-4.07%) |
Aug 15, 2005 | 16.03 | 16.35 | 15.82 | 16.22 | 258,857 | +0.18(+1.10%) |
Aug 12, 2005 | 16.52 | 16.52 | 15.98 | 16.05 | 395,443 | -0.47(-2.87%) |
Aug 11, 2005 | 16.71 | 16.86 | 16.49 | 16.52 | 247,017 | -0.19(-1.17%) |
Aug 10, 2005 | 17.14 | 17.30 | 16.69 | 16.71 | 230,872 | -0.36(-2.12%) |
Aug 09, 2005 | 16.96 | 17.18 | 16.94 | 17.08 | 156,929 | +0.17(+0.99%) |
Aug 08, 2005 | 16.96 | 17.15 | 16.77 | 16.91 | 286,088 | +0.07(+0.44%) |
Aug 05, 2005 | 17.01 | 17.13 | 16.72 | 16.84 | 234,101 | -0.18(-1.04%) |
Aug 04, 2005 | 17.67 | 17.68 | 16.77 | 17.01 | 303,417 | -0.92(-5.13%) |
Aug 03, 2005 | 18.51 | 18.52 | 17.93 | 17.93 | 422,675 | -0.63(-3.40%) |
Aug 02, 2005 | 18.12 | 18.58 | 18.11 | 18.56 | 459,270 | +0.54(+2.99%) |