Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.95 | 13.49 | 12.91 | 13.38 | 124,230 | +0.44(+3.38%) |
Oct 28, 2005 | 12.65 | 13.04 | 12.65 | 12.95 | 80,245 | +0.38(+3.06%) |
Oct 27, 2005 | 13.09 | 13.09 | 12.56 | 12.56 | 108,561 | -0.48(-3.70%) |
Oct 26, 2005 | 12.70 | 13.49 | 12.70 | 13.05 | 98,712 | +0.14(+1.11%) |
Oct 25, 2005 | 13.40 | 13.40 | 12.33 | 12.90 | 211,862 | -0.50(-3.73%) |
Oct 24, 2005 | 13.85 | 13.88 | 13.23 | 13.40 | 399,327 | +0.68(+5.34%) |
Oct 21, 2005 | 12.42 | 12.95 | 12.42 | 12.72 | 167,766 | +0.35(+2.82%) |
Oct 20, 2005 | 12.73 | 12.78 | 12.15 | 12.38 | 53,721 | -0.36(-2.81%) |
Oct 19, 2005 | 11.90 | 12.78 | 11.82 | 12.73 | 104,084 | +0.82(+6.90%) |
Oct 18, 2005 | 12.17 | 12.24 | 11.88 | 11.91 | 44,655 | -0.22(-1.84%) |
Oct 17, 2005 | 12.61 | 12.61 | 11.99 | 12.13 | 66,815 | -0.54(-4.23%) |
Oct 14, 2005 | 12.80 | 12.88 | 12.44 | 12.67 | 86,737 | -0.04(-0.35%) |
Oct 13, 2005 | 12.33 | 12.75 | 12.15 | 12.71 | 63,346 | +0.37(+2.97%) |
Oct 12, 2005 | 12.33 | 12.46 | 12.08 | 12.35 | 70,844 | +0.05(+0.44%) |
Oct 11, 2005 | 12.96 | 12.96 | 12.27 | 12.29 | 83,379 | -0.66(-5.10%) |
Oct 10, 2005 | 12.55 | 12.98 | 12.11 | 12.96 | 111,919 | +0.85(+7.01%) |
Oct 07, 2005 | 11.88 | 12.21 | 11.85 | 12.11 | 43,088 | +0.31(+2.65%) |
Oct 06, 2005 | 11.86 | 12.00 | 11.70 | 11.79 | 103,748 | +0.03(+0.23%) |
Oct 05, 2005 | 12.87 | 12.87 | 11.77 | 11.77 | 97,705 | -1.17(-9.05%) |
Oct 04, 2005 | 13.11 | 13.53 | 12.94 | 12.94 | 32,456 | -0.17(-1.30%) |
Oct 03, 2005 | 13.49 | 13.58 | 13.10 | 13.11 | 36,821 | -0.45(-3.30%) |
Sep 30, 2005 | 13.36 | 13.55 | 13.22 | 13.55 | 43,872 | +0.20(+1.47%) |
Sep 29, 2005 | 12.61 | 13.36 | 12.38 | 13.36 | 95,802 | +0.84(+6.71%) |
Sep 28, 2005 | 12.39 | 12.54 | 12.29 | 12.52 | 58,309 | +0.13(+1.01%) |
Sep 27, 2005 | 12.27 | 12.48 | 12.04 | 12.39 | 69,949 | +0.09(+0.73%) |
Sep 26, 2005 | 13.13 | 13.18 | 12.09 | 12.30 | 97,145 | -0.66(-5.10%) |
Sep 23, 2005 | 12.96 | 12.96 | 12.42 | 12.96 | 421,599 | +0.13(+0.97%) |
Sep 22, 2005 | 12.43 | 12.96 | 12.38 | 12.84 | 77,224 | +0.41(+3.31%) |
Sep 21, 2005 | 12.51 | 12.54 | 12.29 | 12.43 | 86,737 | -0.11(-0.86%) |
Sep 20, 2005 | 12.48 | 13.05 | 12.48 | 12.54 | 111,135 | +0.14(+1.15%) |
Sep 19, 2005 | 12.49 | 12.62 | 12.29 | 12.39 | 37,492 | -0.06(-0.50%) |
Sep 16, 2005 | 12.17 | 12.51 | 12.15 | 12.46 | 251,482 | +0.38(+3.11%) |
Sep 15, 2005 | 12.03 | 12.12 | 11.91 | 12.08 | 41,745 | +0.09(+0.75%) |
Sep 14, 2005 | 12.48 | 12.50 | 11.87 | 11.99 | 50,923 | -0.43(-3.45%) |
Sep 13, 2005 | 12.58 | 12.58 | 12.29 | 12.42 | 40,178 | -0.25(-1.97%) |
Sep 12, 2005 | 12.46 | 12.69 | 12.38 | 12.67 | 52,154 | +0.16(+1.29%) |
Sep 09, 2005 | 12.28 | 12.51 | 12.17 | 12.51 | 13,318 | +0.23(+1.89%) |
Sep 08, 2005 | 12.45 | 12.45 | 12.07 | 12.28 | 35,366 | -0.23(-1.86%) |
Sep 07, 2005 | 12.62 | 12.62 | 12.36 | 12.51 | 44,655 | -0.04(-0.36%) |
Sep 06, 2005 | 12.31 | 12.60 | 12.31 | 12.55 | 42,193 | +0.28(+2.26%) |
Sep 02, 2005 | 12.09 | 12.33 | 12.02 | 12.28 | 58,645 | +0.21(+1.78%) |
Sep 01, 2005 | 12.43 | 12.52 | 11.88 | 12.06 | 66,927 | -0.31(-2.53%) |
Aug 31, 2005 | 12.02 | 12.38 | 11.81 | 12.38 | 53,049 | +0.39(+3.28%) |
Aug 30, 2005 | 12.06 | 12.22 | 11.83 | 11.98 | 36,821 | -0.08(-0.67%) |
Aug 29, 2005 | 11.53 | 12.07 | 11.44 | 12.06 | 34,023 | +0.47(+4.09%) |
Aug 26, 2005 | 12.03 | 12.09 | 11.24 | 11.59 | 52,154 | -0.35(-2.92%) |
Aug 25, 2005 | 11.79 | 12.04 | 11.68 | 11.94 | 28,091 | +0.20(+1.67%) |
Aug 24, 2005 | 11.75 | 11.99 | 11.62 | 11.74 | 67,822 | +0.04(+0.31%) |
Aug 23, 2005 | 11.79 | 11.92 | 11.62 | 11.70 | 48,572 | -0.08(-0.68%) |
Aug 22, 2005 | 11.69 | 11.79 | 11.32 | 11.79 | 103,748 | +0.08(+0.69%) |
Aug 19, 2005 | 11.82 | 11.83 | 11.56 | 11.70 | 70,061 | -0.11(-0.91%) |
Aug 18, 2005 | 11.39 | 11.94 | 11.18 | 11.81 | 94,235 | +0.15(+1.30%) |
Aug 17, 2005 | 11.70 | 11.80 | 11.44 | 11.66 | 76,440 | -0.06(-0.53%) |
Aug 16, 2005 | 12.06 | 12.06 | 11.66 | 11.72 | 66,591 | -0.43(-3.53%) |
Aug 15, 2005 | 12.17 | 12.23 | 11.68 | 12.15 | 66,703 | +0.12(+0.96%) |
Aug 12, 2005 | 12.29 | 12.29 | 11.70 | 12.04 | 65,136 | -0.37(-2.95%) |
Aug 11, 2005 | 11.88 | 12.48 | 11.62 | 12.40 | 61,891 | +0.48(+4.05%) |
Aug 10, 2005 | 12.73 | 12.96 | 11.54 | 11.92 | 81,589 | -0.68(-5.39%) |
Aug 09, 2005 | 12.82 | 13.30 | 12.60 | 12.60 | 241,521 | -0.12(-0.91%) |
Aug 08, 2005 | 12.29 | 12.88 | 12.20 | 12.71 | 154,224 | +1.36(+11.96%) |
Aug 05, 2005 | 11.96 | 11.96 | 11.13 | 11.36 | 83,155 | -0.60(-5.01%) |
Aug 04, 2005 | 13.00 | 13.27 | 11.96 | 11.96 | 41,857 | -1.12(-8.54%) |
Aug 03, 2005 | 13.05 | 13.62 | 12.96 | 13.07 | 42,081 | -0.02(-0.14%) |
Aug 02, 2005 | 12.82 | 13.09 | 12.53 | 13.09 | 33,687 | +0.32(+2.52%) |