Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.76 | 11.86 | 11.71 | 11.84 | 171,728 | +0.00(+0.00%) |
Oct 28, 2005 | 11.68 | 11.84 | 11.66 | 11.84 | 68,333 | +0.06(+0.53%) |
Oct 27, 2005 | 11.90 | 11.90 | 11.74 | 11.78 | 32,758 | -0.12(-1.05%) |
Oct 26, 2005 | 11.91 | 11.96 | 11.87 | 11.90 | 104,419 | +0.07(+0.56%) |
Oct 25, 2005 | 11.92 | 11.95 | 11.79 | 11.84 | 41,460 | -0.04(-0.36%) |
Oct 24, 2005 | 11.80 | 11.91 | 11.80 | 11.88 | 41,716 | +0.27(+2.32%) |
Oct 21, 2005 | 11.66 | 11.70 | 11.55 | 11.61 | 38,133 | -0.27(-2.24%) |
Oct 20, 2005 | 11.83 | 11.96 | 11.81 | 11.87 | 49,394 | -0.21(-1.78%) |
Oct 19, 2005 | 11.92 | 12.09 | 11.90 | 12.09 | 73,963 | -0.28(-2.24%) |
Oct 18, 2005 | 12.32 | 12.39 | 12.26 | 12.37 | 73,195 | -0.25(-2.01%) |
Oct 17, 2005 | 12.74 | 12.74 | 12.53 | 12.62 | 63,470 | -0.02(-0.12%) |
Oct 14, 2005 | 12.49 | 12.71 | 12.46 | 12.64 | 63,982 | +0.13(+1.06%) |
Oct 13, 2005 | 12.37 | 12.50 | 12.35 | 12.50 | 35,062 | -0.04(-0.31%) |
Oct 12, 2005 | 12.46 | 12.80 | 12.46 | 12.54 | 165,074 | +0.32(+2.65%) |
Oct 11, 2005 | 12.27 | 12.30 | 12.17 | 12.22 | 38,645 | -0.24(-1.91%) |
Oct 10, 2005 | 12.50 | 12.52 | 12.45 | 12.46 | 12,284 | -0.08(-0.62%) |
Oct 07, 2005 | 12.50 | 12.58 | 12.50 | 12.53 | 39,669 | +0.34(+2.82%) |
Oct 06, 2005 | 12.29 | 12.37 | 12.18 | 12.19 | 168,657 | +0.23(+1.96%) |
Oct 05, 2005 | 11.96 | 12.03 | 11.93 | 11.96 | 82,153 | +0.10(+0.82%) |
Oct 04, 2005 | 11.79 | 11.94 | 11.79 | 11.86 | 95,717 | +0.12(+1.03%) |
Oct 03, 2005 | 11.76 | 11.78 | 11.68 | 11.74 | 60,143 | -0.13(-1.12%) |
Sep 30, 2005 | 11.87 | 11.91 | 11.80 | 11.87 | 39,157 | -0.16(-1.36%) |
Sep 29, 2005 | 11.85 | 12.03 | 11.84 | 12.03 | 45,299 | +0.14(+1.15%) |
Sep 28, 2005 | 11.83 | 11.91 | 11.82 | 11.90 | 50,162 | -0.06(-0.49%) |
Sep 27, 2005 | 11.92 | 11.99 | 11.91 | 11.96 | 34,038 | -0.04(-0.33%) |
Sep 26, 2005 | 11.89 | 12.06 | 11.89 | 12.00 | 55,536 | +0.16(+1.32%) |
Sep 23, 2005 | 11.87 | 11.91 | 11.78 | 11.84 | 32,247 | -0.07(-0.59%) |
Sep 22, 2005 | 11.95 | 11.95 | 11.86 | 11.91 | 24,569 | -0.10(-0.81%) |
Sep 21, 2005 | 11.99 | 12.06 | 11.98 | 12.01 | 52,209 | +0.11(+0.95%) |
Sep 20, 2005 | 11.99 | 12.02 | 11.85 | 11.89 | 37,109 | -0.08(-0.69%) |
Sep 19, 2005 | 11.94 | 11.98 | 11.90 | 11.98 | 21,753 | -0.02(-0.16%) |
Sep 16, 2005 | 11.91 | 12.00 | 11.89 | 12.00 | 66,029 | +0.14(+1.15%) |
Sep 15, 2005 | 11.87 | 11.92 | 11.81 | 11.86 | 52,465 | -0.06(-0.49%) |
Sep 14, 2005 | 11.91 | 12.00 | 11.90 | 11.92 | 100,068 | +0.01(+0.07%) |
Sep 13, 2005 | 11.94 | 12.02 | 11.88 | 11.91 | 22,777 | -0.18(-1.52%) |
Sep 12, 2005 | 12.09 | 12.09 | 12.04 | 12.09 | 34,550 | -0.17(-1.40%) |
Sep 09, 2005 | 12.19 | 12.27 | 12.18 | 12.27 | 50,929 | +0.08(+0.64%) |
Sep 08, 2005 | 12.15 | 12.23 | 12.14 | 12.19 | 66,029 | -0.12(-0.95%) |
Sep 07, 2005 | 12.31 | 12.37 | 12.27 | 12.30 | 32,247 | +0.07(+0.57%) |
Sep 06, 2005 | 12.18 | 12.24 | 12.16 | 12.23 | 73,195 | +0.23(+1.92%) |
Sep 02, 2005 | 12.05 | 12.11 | 12.00 | 12.00 | 52,209 | -0.04(-0.36%) |
Sep 01, 2005 | 11.89 | 12.09 | 11.89 | 12.05 | 102,627 | +0.20(+1.65%) |
Aug 31, 2005 | 11.69 | 11.85 | 11.69 | 11.85 | 52,977 | +0.43(+3.76%) |
Aug 30, 2005 | 11.35 | 11.43 | 11.35 | 11.42 | 55,536 | -0.02(-0.14%) |
Aug 29, 2005 | 11.38 | 11.47 | 11.32 | 11.44 | 43,252 | +0.01(+0.07%) |
Aug 26, 2005 | 11.51 | 11.51 | 11.39 | 11.43 | 14,332 | -0.05(-0.48%) |
Aug 25, 2005 | 11.53 | 11.59 | 11.47 | 11.48 | 62,702 | +0.01(+0.07%) |
Aug 24, 2005 | 11.48 | 11.57 | 11.43 | 11.48 | 68,844 | +0.36(+3.27%) |
Aug 23, 2005 | 11.10 | 11.18 | 11.10 | 11.11 | 65,517 | -0.02(-0.21%) |
Aug 22, 2005 | 11.18 | 11.21 | 11.09 | 11.14 | 17,147 | -0.06(-0.52%) |
Aug 19, 2005 | 11.25 | 11.27 | 11.18 | 11.19 | 34,806 | -0.11(-0.93%) |
Aug 18, 2005 | 11.28 | 11.33 | 11.23 | 11.30 | 23,801 | +0.02(+0.14%) |
Aug 17, 2005 | 11.33 | 11.38 | 11.28 | 11.28 | 77,290 | -0.18(-1.60%) |
Aug 16, 2005 | 11.46 | 11.54 | 11.44 | 11.47 | 23,033 | -0.03(-0.24%) |
Aug 15, 2005 | 11.51 | 11.51 | 11.43 | 11.50 | 37,877 | -0.18(-1.54%) |
Aug 12, 2005 | 11.62 | 11.73 | 11.60 | 11.68 | 39,413 | -0.14(-1.19%) |
Aug 11, 2005 | 11.67 | 11.82 | 11.67 | 11.82 | 38,901 | +0.23(+1.99%) |
Aug 10, 2005 | 11.53 | 11.61 | 11.53 | 11.59 | 92,646 | +0.06(+0.54%) |
Aug 09, 2005 | 11.53 | 11.55 | 11.48 | 11.52 | 92,390 | +0.04(+0.37%) |
Aug 08, 2005 | 11.42 | 11.53 | 11.42 | 11.48 | 123,869 | +0.09(+0.79%) |
Aug 05, 2005 | 11.51 | 11.52 | 11.37 | 11.39 | 52,721 | -0.25(-2.18%) |
Aug 04, 2005 | 11.69 | 11.75 | 11.59 | 11.64 | 43,252 | -0.08(-0.67%) |
Aug 03, 2005 | 11.53 | 11.72 | 11.53 | 11.72 | 71,148 | +0.38(+3.34%) |
Aug 02, 2005 | 11.35 | 11.39 | 11.32 | 11.34 | 24,313 | -0.09(-0.75%) |