Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.20 | 12.72 | 12.20 | 12.65 | 140,505 | +0.53(+4.41%) |
Oct 28, 2005 | 11.51 | 12.20 | 11.51 | 12.11 | 182,629 | +0.57(+4.90%) |
Oct 27, 2005 | 11.92 | 12.01 | 11.55 | 11.55 | 85,377 | -0.42(-3.55%) |
Oct 26, 2005 | 12.20 | 12.33 | 11.85 | 11.97 | 74,634 | -0.20(-1.63%) |
Oct 25, 2005 | 11.99 | 12.17 | 11.85 | 12.17 | 126,935 | +0.18(+1.47%) |
Oct 24, 2005 | 11.96 | 12.05 | 11.94 | 11.99 | 269,420 | -0.04(-0.29%) |
Oct 21, 2005 | 12.03 | 12.14 | 11.99 | 12.03 | 86,791 | -0.00(-0.03%) |
Oct 20, 2005 | 12.39 | 12.39 | 11.85 | 12.03 | 91,314 | -0.35(-2.83%) |
Oct 19, 2005 | 12.16 | 12.38 | 11.78 | 12.38 | 165,666 | +0.21(+1.74%) |
Oct 18, 2005 | 12.39 | 12.43 | 12.09 | 12.17 | 115,627 | -0.20(-1.63%) |
Oct 17, 2005 | 12.43 | 12.43 | 12.26 | 12.37 | 103,470 | -0.05(-0.37%) |
Oct 14, 2005 | 12.34 | 12.42 | 12.07 | 12.42 | 120,998 | +0.11(+0.92%) |
Oct 13, 2005 | 12.29 | 12.35 | 12.09 | 12.30 | 125,239 | -0.02(-0.20%) |
Oct 12, 2005 | 12.66 | 12.69 | 11.93 | 12.33 | 300,518 | -0.33(-2.63%) |
Oct 11, 2005 | 13.23 | 13.37 | 12.56 | 12.66 | 174,996 | -0.52(-3.95%) |
Oct 10, 2005 | 14.18 | 13.57 | 13.00 | 13.18 | 100,361 | -0.31(-2.33%) |
Oct 07, 2005 | 13.26 | 13.51 | 13.23 | 13.49 | 102,057 | +0.19(+1.46%) |
Oct 06, 2005 | 13.55 | 13.60 | 13.16 | 13.30 | 208,072 | -0.28(-2.08%) |
Oct 05, 2005 | 14.15 | 14.15 | 13.58 | 13.58 | 100,078 | -0.59(-4.17%) |
Oct 04, 2005 | 14.59 | 14.62 | 14.17 | 14.17 | 126,935 | -0.36(-2.48%) |
Oct 03, 2005 | 14.54 | 14.75 | 14.48 | 14.53 | 103,188 | -0.04(-0.27%) |
Sep 30, 2005 | 14.52 | 14.57 | 14.48 | 14.57 | 46,646 | +0.02(+0.17%) |
Sep 29, 2005 | 14.33 | 14.55 | 14.09 | 14.55 | 107,146 | +0.22(+1.53%) |
Sep 28, 2005 | 14.44 | 14.45 | 14.17 | 14.33 | 122,412 | -0.10(-0.71%) |
Sep 27, 2005 | 14.33 | 14.50 | 14.24 | 14.43 | 92,162 | +0.07(+0.47%) |
Sep 26, 2005 | 14.13 | 14.36 | 14.05 | 14.36 | 168,493 | +0.27(+1.88%) |
Sep 23, 2005 | 14.10 | 14.10 | 13.88 | 14.10 | 120,998 | +0.15(+1.04%) |
Sep 22, 2005 | 13.80 | 13.97 | 13.62 | 13.95 | 117,040 | +0.24(+1.73%) |
Sep 21, 2005 | 13.80 | 13.82 | 13.65 | 13.72 | 214,292 | -0.11(-0.77%) |
Sep 20, 2005 | 14.01 | 14.10 | 13.80 | 13.82 | 126,935 | -0.23(-1.61%) |
Sep 19, 2005 | 14.17 | 14.22 | 14.04 | 14.05 | 82,267 | -0.16(-1.14%) |
Sep 16, 2005 | 14.10 | 14.23 | 13.99 | 14.21 | 279,880 | +0.18(+1.26%) |
Sep 15, 2005 | 13.90 | 14.09 | 13.89 | 14.04 | 114,213 | +0.18(+1.30%) |
Sep 14, 2005 | 14.29 | 14.44 | 13.84 | 13.86 | 182,911 | -0.39(-2.71%) |
Sep 13, 2005 | 14.67 | 14.68 | 14.24 | 14.24 | 140,788 | -0.40(-2.71%) |
Sep 12, 2005 | 14.47 | 14.65 | 14.41 | 14.64 | 73,503 | +0.16(+1.12%) |
Sep 09, 2005 | 14.15 | 14.47 | 14.15 | 14.47 | 88,204 | +0.38(+2.71%) |
Sep 08, 2005 | 14.11 | 14.21 | 14.02 | 14.09 | 87,639 | -0.02(-0.15%) |
Sep 07, 2005 | 14.18 | 14.18 | 14.06 | 14.11 | 94,989 | -0.05(-0.35%) |
Sep 06, 2005 | 13.97 | 14.29 | 13.96 | 14.16 | 213,161 | +0.19(+1.37%) |
Sep 02, 2005 | 14.04 | 14.15 | 13.94 | 13.97 | 55,693 | -0.13(-0.93%) |
Sep 01, 2005 | 14.10 | 14.17 | 14.08 | 14.10 | 139,657 | +0.04(+0.30%) |
Aug 31, 2005 | 13.55 | 14.10 | 13.55 | 14.06 | 93,010 | +0.42(+3.11%) |
Aug 30, 2005 | 13.62 | 13.66 | 13.45 | 13.64 | 87,356 | -0.02(-0.13%) |
Aug 29, 2005 | 13.34 | 13.66 | 13.28 | 13.65 | 115,910 | +0.31(+2.33%) |
Aug 26, 2005 | 13.53 | 13.58 | 13.32 | 13.34 | 90,183 | -0.24(-1.77%) |
Aug 25, 2005 | 13.81 | 13.81 | 13.48 | 13.58 | 121,846 | -0.11(-0.78%) |
Aug 24, 2005 | 13.58 | 13.81 | 13.57 | 13.69 | 130,328 | +0.18(+1.31%) |
Aug 23, 2005 | 13.28 | 13.62 | 13.27 | 13.51 | 130,610 | +0.21(+1.60%) |
Aug 22, 2005 | 13.30 | 13.42 | 13.24 | 13.30 | 187,152 | +0.06(+0.48%) |
Aug 19, 2005 | 13.40 | 13.42 | 13.17 | 13.24 | 132,307 | -0.14(-1.08%) |
Aug 18, 2005 | 13.50 | 13.54 | 13.27 | 13.38 | 128,349 | -0.13(-0.94%) |
Aug 17, 2005 | 13.49 | 13.67 | 13.37 | 13.51 | 89,052 | -0.00(-0.03%) |
Aug 16, 2005 | 13.99 | 13.99 | 13.51 | 13.51 | 113,083 | -0.28(-2.05%) |
Aug 15, 2005 | 13.59 | 13.87 | 13.59 | 13.80 | 58,803 | +0.22(+1.64%) |
Aug 12, 2005 | 13.62 | 13.69 | 13.44 | 13.57 | 104,884 | -0.08(-0.62%) |
Aug 11, 2005 | 13.41 | 13.68 | 13.41 | 13.66 | 68,132 | +0.27(+2.01%) |
Aug 10, 2005 | 13.41 | 13.84 | 13.26 | 13.39 | 191,393 | +0.02(+0.19%) |
Aug 09, 2005 | 13.01 | 13.36 | 13.01 | 13.36 | 169,624 | +0.30(+2.30%) |
Aug 08, 2005 | 13.44 | 13.57 | 12.99 | 13.06 | 185,738 | -0.43(-3.20%) |
Aug 05, 2005 | 13.80 | 13.92 | 13.30 | 13.49 | 267,441 | -0.48(-3.42%) |
Aug 04, 2005 | 14.64 | 14.64 | 13.97 | 13.97 | 188,283 | -0.85(-5.73%) |
Aug 03, 2005 | 14.63 | 14.90 | 14.56 | 14.82 | 218,815 | +0.23(+1.60%) |
Aug 02, 2005 | 14.33 | 14.59 | 14.33 | 14.59 | 104,036 | +0.10(+0.71%) |