Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.41 | 12.57 | 12.05 | 12.26 | 761,548 | -0.09(-0.75%) |
Oct 28, 2005 | 12.14 | 12.45 | 12.11 | 12.35 | 513,841 | +0.11(+0.88%) |
Oct 27, 2005 | 12.62 | 12.85 | 12.18 | 12.24 | 909,660 | -0.18(-1.43%) |
Oct 26, 2005 | 12.88 | 13.11 | 12.38 | 12.42 | 802,540 | -0.30(-2.36%) |
Oct 25, 2005 | 12.61 | 13.15 | 12.55 | 12.72 | 1,039,837 | +0.36(+2.93%) |
Oct 24, 2005 | 12.22 | 12.50 | 12.17 | 12.36 | 637,212 | +0.13(+1.07%) |
Oct 21, 2005 | 12.07 | 12.34 | 11.76 | 12.23 | 872,261 | +0.33(+2.79%) |
Oct 20, 2005 | 12.34 | 12.46 | 11.73 | 11.90 | 1,359,285 | -0.42(-3.38%) |
Oct 19, 2005 | 12.30 | 12.49 | 12.02 | 12.31 | 1,225,606 | -0.28(-2.24%) |
Oct 18, 2005 | 13.03 | 13.03 | 12.56 | 12.59 | 757,020 | -0.41(-3.17%) |
Oct 17, 2005 | 13.11 | 13.23 | 12.92 | 13.01 | 644,735 | +0.12(+0.90%) |
Oct 14, 2005 | 12.65 | 12.99 | 12.44 | 12.89 | 955,375 | +0.21(+1.64%) |
Oct 13, 2005 | 12.98 | 13.07 | 12.42 | 12.68 | 1,516,404 | -0.42(-3.18%) |
Oct 12, 2005 | 13.55 | 13.87 | 13.04 | 13.10 | 1,520,882 | -0.53(-3.90%) |
Oct 11, 2005 | 13.83 | 14.25 | 13.55 | 13.63 | 1,463,991 | -0.08(-0.56%) |
Oct 10, 2005 | 13.85 | 14.10 | 13.54 | 13.71 | 1,024,937 | -0.15(-1.11%) |
Oct 07, 2005 | 13.27 | 13.93 | 13.27 | 13.86 | 1,536,547 | +0.62(+4.72%) |
Oct 06, 2005 | 13.09 | 13.58 | 13.00 | 13.24 | 1,217,995 | +0.31(+2.39%) |
Oct 05, 2005 | 13.45 | 13.47 | 12.89 | 12.93 | 926,630 | -0.37(-2.78%) |
Oct 04, 2005 | 13.78 | 13.85 | 13.30 | 13.30 | 664,210 | -0.41(-2.98%) |
Oct 03, 2005 | 13.57 | 13.89 | 13.32 | 13.71 | 860,118 | +0.08(+0.62%) |
Sep 30, 2005 | 14.09 | 14.12 | 13.62 | 13.62 | 869,842 | -0.39(-2.75%) |
Sep 29, 2005 | 13.89 | 14.19 | 13.73 | 14.01 | 1,427,133 | +0.31(+2.25%) |
Sep 28, 2005 | 13.53 | 13.89 | 13.46 | 13.70 | 907,052 | +0.13(+0.97%) |
Sep 27, 2005 | 13.74 | 13.78 | 13.44 | 13.57 | 1,002,694 | -0.32(-2.28%) |
Sep 26, 2005 | 12.85 | 13.89 | 12.85 | 13.89 | 2,338,201 | +0.82(+6.26%) |
Sep 23, 2005 | 13.07 | 13.15 | 12.83 | 13.07 | 775,280 | -0.14(-1.05%) |
Sep 22, 2005 | 13.21 | 13.44 | 13.11 | 13.21 | 1,360,979 | -0.25(-1.84%) |
Sep 21, 2005 | 13.11 | 13.49 | 13.08 | 13.45 | 971,053 | +0.38(+2.89%) |
Sep 20, 2005 | 13.36 | 13.54 | 12.98 | 13.08 | 1,063,587 | -0.31(-2.31%) |
Sep 19, 2005 | 13.92 | 14.08 | 13.25 | 13.38 | 1,985,670 | -0.34(-2.47%) |
Sep 16, 2005 | 13.39 | 13.72 | 13.27 | 13.72 | 1,622,528 | +0.50(+3.79%) |
Sep 15, 2005 | 13.19 | 13.31 | 12.90 | 13.22 | 1,082,990 | +0.19(+1.42%) |
Sep 14, 2005 | 12.76 | 13.09 | 12.74 | 13.04 | 782,542 | +0.34(+2.67%) |
Sep 13, 2005 | 12.98 | 12.98 | 12.56 | 12.70 | 576,668 | -0.27(-2.08%) |
Sep 12, 2005 | 12.74 | 12.99 | 12.60 | 12.97 | 512,500 | +0.17(+1.33%) |
Sep 09, 2005 | 12.74 | 12.94 | 12.63 | 12.80 | 773,532 | +0.10(+0.79%) |
Sep 08, 2005 | 12.42 | 12.87 | 12.39 | 12.70 | 656,089 | +0.36(+2.94%) |
Sep 07, 2005 | 12.54 | 12.61 | 12.31 | 12.34 | 391,999 | -0.13(-1.05%) |
Sep 06, 2005 | 12.64 | 12.64 | 12.34 | 12.47 | 379,367 | +0.04(+0.31%) |
Sep 02, 2005 | 12.69 | 12.69 | 12.41 | 12.43 | 477,949 | -0.20(-1.59%) |
Sep 01, 2005 | 12.20 | 12.72 | 12.19 | 12.63 | 1,074,151 | +0.59(+4.87%) |
Aug 31, 2005 | 11.73 | 12.11 | 11.73 | 12.04 | 810,643 | +0.32(+2.70%) |
Aug 30, 2005 | 11.60 | 11.93 | 11.40 | 11.73 | 868,034 | -0.08(-0.72%) |
Aug 29, 2005 | 11.90 | 12.10 | 11.80 | 11.81 | 701,040 | -0.05(-0.39%) |
Aug 26, 2005 | 11.82 | 12.07 | 11.71 | 11.86 | 787,985 | +0.13(+1.12%) |
Aug 25, 2005 | 11.92 | 11.98 | 11.66 | 11.73 | 1,257,097 | -0.19(-1.55%) |
Aug 24, 2005 | 12.19 | 12.41 | 11.70 | 11.91 | 1,421,714 | -0.21(-1.72%) |
Aug 23, 2005 | 12.15 | 12.37 | 12.09 | 12.12 | 748,460 | -0.12(-1.01%) |
Aug 22, 2005 | 12.39 | 12.51 | 12.20 | 12.24 | 783,220 | -0.11(-0.87%) |
Aug 19, 2005 | 12.08 | 12.41 | 12.07 | 12.35 | 710,373 | +0.15(+1.27%) |
Aug 18, 2005 | 12.24 | 12.50 | 12.13 | 12.20 | 722,811 | -0.10(-0.82%) |
Aug 17, 2005 | 12.54 | 12.54 | 12.24 | 12.30 | 1,320,973 | -0.32(-2.57%) |
Aug 16, 2005 | 12.68 | 12.95 | 12.55 | 12.62 | 911,453 | -0.02(-0.18%) |
Aug 15, 2005 | 12.74 | 12.77 | 12.41 | 12.64 | 930,482 | -0.21(-1.62%) |
Aug 12, 2005 | 12.96 | 12.98 | 12.58 | 12.85 | 780,150 | -0.05(-0.42%) |
Aug 11, 2005 | 12.71 | 12.95 | 12.57 | 12.91 | 1,043,363 | +0.36(+2.89%) |
Aug 10, 2005 | 12.42 | 12.64 | 12.38 | 12.54 | 918,090 | +0.19(+1.56%) |
Aug 09, 2005 | 12.14 | 12.39 | 12.03 | 12.35 | 655,297 | +0.21(+1.72%) |
Aug 08, 2005 | 12.22 | 12.41 | 12.07 | 12.14 | 1,166,082 | -0.15(-1.25%) |
Aug 05, 2005 | 12.47 | 12.61 | 12.22 | 12.30 | 1,052,063 | -0.37(-2.92%) |
Aug 04, 2005 | 12.88 | 12.98 | 12.57 | 12.67 | 821,837 | -0.20(-1.56%) |
Aug 03, 2005 | 12.36 | 13.11 | 12.34 | 12.87 | 1,273,643 | +0.62(+5.04%) |
Aug 02, 2005 | 12.32 | 12.49 | 12.20 | 12.25 | 738,396 | -0.08(-0.69%) |