Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.51 | 12.72 | 12.43 | 12.56 | 315,095 | +0.14(+1.09%) |
Oct 28, 2005 | 12.20 | 12.48 | 12.19 | 12.42 | 185,132 | +0.29(+2.40%) |
Oct 27, 2005 | 12.29 | 12.29 | 12.13 | 12.13 | 174,778 | -0.19(-1.57%) |
Oct 26, 2005 | 12.20 | 12.39 | 12.14 | 12.33 | 257,918 | +0.10(+0.79%) |
Oct 25, 2005 | 12.44 | 12.44 | 12.00 | 12.23 | 214,184 | -0.25(-1.97%) |
Oct 24, 2005 | 12.06 | 12.48 | 12.06 | 12.48 | 198,576 | +0.50(+4.16%) |
Oct 21, 2005 | 11.98 | 12.07 | 11.90 | 11.98 | 469,321 | +0.04(+0.32%) |
Oct 20, 2005 | 12.29 | 12.35 | 11.80 | 11.94 | 309,841 | -0.39(-3.15%) |
Oct 19, 2005 | 11.87 | 12.34 | 11.80 | 12.33 | 330,240 | +0.41(+3.42%) |
Oct 18, 2005 | 12.09 | 12.13 | 11.92 | 11.92 | 186,677 | -0.12(-1.02%) |
Oct 17, 2005 | 12.22 | 12.26 | 11.78 | 12.04 | 255,136 | -0.22(-1.79%) |
Oct 14, 2005 | 11.95 | 12.37 | 12.00 | 12.26 | 394,217 | +0.32(+2.71%) |
Oct 13, 2005 | 11.92 | 12.01 | 11.77 | 11.94 | 170,451 | +0.03(+0.22%) |
Oct 12, 2005 | 11.94 | 12.02 | 11.78 | 11.91 | 244,164 | -0.02(-0.16%) |
Oct 11, 2005 | 12.15 | 12.22 | 11.93 | 11.93 | 208,312 | -0.21(-1.71%) |
Oct 10, 2005 | 12.23 | 12.26 | 12.07 | 12.14 | 150,207 | -0.01(-0.11%) |
Oct 07, 2005 | 12.13 | 12.19 | 12.00 | 12.15 | 183,123 | +0.13(+1.08%) |
Oct 06, 2005 | 12.26 | 12.26 | 11.86 | 12.02 | 301,960 | -0.09(-0.75%) |
Oct 05, 2005 | 12.65 | 12.66 | 12.10 | 12.11 | 366,246 | -0.54(-4.25%) |
Oct 04, 2005 | 12.86 | 12.97 | 12.65 | 12.65 | 377,991 | -0.17(-1.31%) |
Oct 03, 2005 | 12.83 | 12.86 | 12.72 | 12.82 | 269,044 | +0.02(+0.15%) |
Sep 30, 2005 | 12.83 | 12.84 | 12.62 | 12.80 | 208,003 | -0.03(-0.20%) |
Sep 29, 2005 | 12.42 | 12.83 | 12.36 | 12.83 | 219,284 | +0.42(+3.39%) |
Sep 28, 2005 | 12.55 | 12.61 | 12.29 | 12.40 | 349,248 | -0.23(-1.84%) |
Sep 27, 2005 | 12.66 | 12.81 | 12.52 | 12.64 | 308,914 | -0.03(-0.20%) |
Sep 26, 2005 | 12.42 | 12.70 | 12.36 | 12.66 | 472,721 | +0.19(+1.50%) |
Sep 23, 2005 | 12.48 | 12.59 | 12.33 | 12.48 | 395,299 | -0.11(-0.87%) |
Sep 22, 2005 | 12.66 | 12.68 | 12.39 | 12.59 | 268,271 | -0.05(-0.36%) |
Sep 21, 2005 | 12.96 | 12.97 | 12.62 | 12.63 | 282,489 | -0.41(-3.17%) |
Sep 20, 2005 | 13.28 | 13.40 | 13.05 | 13.05 | 226,702 | -0.16(-1.18%) |
Sep 19, 2005 | 13.42 | 13.46 | 13.14 | 13.20 | 275,998 | -0.13(-0.97%) |
Sep 16, 2005 | 13.05 | 13.35 | 12.99 | 13.33 | 621,074 | +0.36(+2.79%) |
Sep 15, 2005 | 12.98 | 12.99 | 12.91 | 12.97 | 257,609 | +0.05(+0.40%) |
Sep 14, 2005 | 13.21 | 13.21 | 12.92 | 12.92 | 210,785 | -0.21(-1.63%) |
Sep 13, 2005 | 13.06 | 13.29 | 12.94 | 13.13 | 256,372 | +0.06(+0.50%) |
Sep 12, 2005 | 13.12 | 13.12 | 12.97 | 13.06 | 165,970 | -0.05(-0.39%) |
Sep 09, 2005 | 13.05 | 13.19 | 12.97 | 13.12 | 161,025 | +0.08(+0.65%) |
Sep 08, 2005 | 13.06 | 13.07 | 12.88 | 13.03 | 150,362 | -0.12(-0.89%) |
Sep 07, 2005 | 13.27 | 13.27 | 13.02 | 13.15 | 120,227 | -0.12(-0.88%) |
Sep 06, 2005 | 13.14 | 13.33 | 13.14 | 13.27 | 278,625 | +0.19(+1.48%) |
Sep 02, 2005 | 13.07 | 13.19 | 12.97 | 13.07 | 278,316 | +0.00(+0.00%) |
Sep 01, 2005 | 12.72 | 13.21 | 12.68 | 13.07 | 424,970 | +0.40(+3.17%) |
Aug 31, 2005 | 12.39 | 12.67 | 12.27 | 12.67 | 1,280,782 | +0.31(+2.51%) |
Aug 30, 2005 | 12.40 | 12.44 | 12.28 | 12.36 | 403,180 | -0.04(-0.31%) |
Aug 29, 2005 | 12.41 | 12.52 | 12.33 | 12.40 | 252,354 | -0.01(-0.10%) |
Aug 26, 2005 | 12.73 | 12.74 | 12.41 | 12.41 | 133,363 | -0.32(-2.49%) |
Aug 25, 2005 | 12.72 | 12.77 | 12.62 | 12.73 | 206,303 | +0.08(+0.67%) |
Aug 24, 2005 | 12.75 | 12.85 | 12.53 | 12.64 | 129,190 | -0.10(-0.76%) |
Aug 23, 2005 | 12.75 | 12.85 | 12.69 | 12.74 | 125,945 | -0.04(-0.30%) |
Aug 22, 2005 | 12.73 | 12.86 | 12.68 | 12.78 | 199,504 | +0.11(+0.87%) |
Aug 19, 2005 | 12.72 | 12.79 | 12.66 | 12.67 | 136,299 | -0.08(-0.66%) |
Aug 18, 2005 | 12.88 | 12.92 | 12.69 | 12.75 | 304,433 | -0.19(-1.50%) |
Aug 17, 2005 | 12.75 | 13.00 | 12.74 | 12.95 | 174,469 | +0.17(+1.37%) |
Aug 16, 2005 | 13.02 | 13.07 | 12.77 | 12.77 | 189,459 | -0.31(-2.37%) |
Aug 15, 2005 | 12.76 | 13.10 | 12.76 | 13.08 | 275,226 | +0.27(+2.12%) |
Aug 12, 2005 | 12.85 | 12.99 | 12.62 | 12.81 | 215,575 | -0.10(-0.75%) |
Aug 11, 2005 | 12.75 | 12.93 | 12.69 | 12.91 | 133,208 | +0.16(+1.22%) |
Aug 10, 2005 | 12.75 | 12.84 | 12.61 | 12.75 | 374,128 | +0.06(+0.46%) |
Aug 09, 2005 | 12.65 | 12.75 | 12.59 | 12.70 | 219,129 | +0.10(+0.82%) |
Aug 08, 2005 | 12.67 | 12.70 | 12.39 | 12.59 | 278,934 | -0.03(-0.20%) |
Aug 05, 2005 | 12.59 | 12.68 | 12.55 | 12.62 | 461,903 | +0.08(+0.67%) |
Aug 04, 2005 | 12.68 | 12.68 | 12.39 | 12.53 | 384,791 | -0.03(-0.26%) |
Aug 03, 2005 | 12.78 | 12.82 | 12.52 | 12.57 | 260,081 | -0.25(-1.92%) |
Aug 02, 2005 | 12.86 | 12.87 | 12.74 | 12.81 | 302,578 | -0.05(-0.35%) |