Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.60 | 12.86 | 12.60 | 12.77 | 315,506 | +0.13(+1.05%) |
Oct 28, 2005 | 12.83 | 12.91 | 12.53 | 12.64 | 170,292 | -0.12(-0.97%) |
Oct 27, 2005 | 12.69 | 12.85 | 12.66 | 12.76 | 94,054 | +0.02(+0.14%) |
Oct 26, 2005 | 12.73 | 12.91 | 12.66 | 12.75 | 161,195 | +0.04(+0.35%) |
Oct 25, 2005 | 12.39 | 12.91 | 12.39 | 12.70 | 77,322 | +0.26(+2.07%) |
Oct 24, 2005 | 12.45 | 12.62 | 12.27 | 12.45 | 71,740 | -0.14(-1.13%) |
Oct 21, 2005 | 12.15 | 12.64 | 12.15 | 12.59 | 51,724 | +0.35(+2.90%) |
Oct 20, 2005 | 12.60 | 12.61 | 12.13 | 12.23 | 94,949 | -0.41(-3.23%) |
Oct 19, 2005 | 12.17 | 12.68 | 12.07 | 12.64 | 118,404 | +0.42(+3.41%) |
Oct 18, 2005 | 12.22 | 12.37 | 12.13 | 12.22 | 301,579 | -0.03(-0.22%) |
Oct 17, 2005 | 11.89 | 12.25 | 11.89 | 12.25 | 99,033 | +0.34(+2.83%) |
Oct 14, 2005 | 12.16 | 12.16 | 11.84 | 11.91 | 101,678 | -0.15(-1.25%) |
Oct 13, 2005 | 11.80 | 12.14 | 11.65 | 12.06 | 137,234 | +0.20(+1.72%) |
Oct 12, 2005 | 11.94 | 12.02 | 11.83 | 11.86 | 104,496 | -0.08(-0.67%) |
Oct 11, 2005 | 12.17 | 12.35 | 11.92 | 11.94 | 98,874 | -0.19(-1.54%) |
Oct 10, 2005 | 11.95 | 12.21 | 11.89 | 12.13 | 151,677 | +0.12(+0.96%) |
Oct 07, 2005 | 12.21 | 12.23 | 11.93 | 12.01 | 340,599 | -0.15(-1.24%) |
Oct 06, 2005 | 12.46 | 12.50 | 12.11 | 12.16 | 311,788 | -0.34(-2.70%) |
Oct 05, 2005 | 12.47 | 12.86 | 12.47 | 12.50 | 334,606 | -0.18(-1.40%) |
Oct 04, 2005 | 12.67 | 12.92 | 12.56 | 12.68 | 189,849 | +0.06(+0.49%) |
Oct 03, 2005 | 12.56 | 12.64 | 12.51 | 12.61 | 164,610 | +0.04(+0.35%) |
Sep 30, 2005 | 12.55 | 12.60 | 12.42 | 12.57 | 337,636 | +0.06(+0.50%) |
Sep 29, 2005 | 12.20 | 12.57 | 12.07 | 12.51 | 438,247 | +0.25(+2.03%) |
Sep 28, 2005 | 12.21 | 12.32 | 12.16 | 12.26 | 118,445 | +0.00(+0.00%) |
Sep 27, 2005 | 12.33 | 12.37 | 12.24 | 12.26 | 86,741 | -0.15(-1.22%) |
Sep 26, 2005 | 12.35 | 12.42 | 12.24 | 12.41 | 241,199 | +0.09(+0.72%) |
Sep 23, 2005 | 12.32 | 12.32 | 12.21 | 12.32 | 72,201 | -0.03(-0.22%) |
Sep 22, 2005 | 12.35 | 12.42 | 12.21 | 12.35 | 350,263 | -0.06(-0.50%) |
Sep 21, 2005 | 12.29 | 12.42 | 12.22 | 12.41 | 386,351 | +0.08(+0.65%) |
Sep 20, 2005 | 12.18 | 12.36 | 12.06 | 12.33 | 466,404 | +0.18(+1.46%) |
Sep 19, 2005 | 12.15 | 12.25 | 12.11 | 12.15 | 137,385 | +0.03(+0.22%) |
Sep 16, 2005 | 12.05 | 12.13 | 11.98 | 12.13 | 193,535 | +0.13(+1.11%) |
Sep 15, 2005 | 11.98 | 12.09 | 11.91 | 11.99 | 181,345 | +0.00(+0.00%) |
Sep 14, 2005 | 12.16 | 12.16 | 11.94 | 11.99 | 176,991 | -0.07(-0.59%) |
Sep 13, 2005 | 11.95 | 12.10 | 11.95 | 12.06 | 183,192 | +0.04(+0.37%) |
Sep 12, 2005 | 12.03 | 12.11 | 11.98 | 12.02 | 155,863 | -0.04(-0.29%) |
Sep 09, 2005 | 11.98 | 12.13 | 11.92 | 12.05 | 341,872 | +0.15(+1.27%) |
Sep 08, 2005 | 11.90 | 11.98 | 11.81 | 11.90 | 265,151 | -0.06(-0.52%) |
Sep 07, 2005 | 11.88 | 12.01 | 11.88 | 11.97 | 362,549 | +0.10(+0.82%) |
Sep 06, 2005 | 11.75 | 11.91 | 11.74 | 11.87 | 463,020 | +0.18(+1.52%) |
Sep 02, 2005 | 11.71 | 11.77 | 11.69 | 11.69 | 221,275 | -0.02(-0.15%) |
Sep 01, 2005 | 11.54 | 11.75 | 11.54 | 11.71 | 318,125 | +0.08(+0.69%) |
Aug 31, 2005 | 11.72 | 11.72 | 11.58 | 11.63 | 264,192 | -0.08(-0.68%) |
Aug 30, 2005 | 11.78 | 11.83 | 11.67 | 11.71 | 287,730 | -0.09(-0.75%) |
Aug 29, 2005 | 11.66 | 11.80 | 11.66 | 11.80 | 256,314 | +0.13(+1.14%) |
Aug 26, 2005 | 11.71 | 11.80 | 11.66 | 11.66 | 170,730 | -0.04(-0.38%) |
Aug 25, 2005 | 11.71 | 11.75 | 11.56 | 11.71 | 173,075 | +0.01(+0.08%) |
Aug 24, 2005 | 11.62 | 11.75 | 11.61 | 11.70 | 173,370 | +0.08(+0.69%) |
Aug 23, 2005 | 11.71 | 11.75 | 11.60 | 11.62 | 253,349 | -0.09(-0.76%) |
Aug 22, 2005 | 11.66 | 11.72 | 11.58 | 11.71 | 75,908 | +0.03(+0.23%) |
Aug 19, 2005 | 11.61 | 11.80 | 11.52 | 11.68 | 416,132 | +0.02(+0.15%) |
Aug 18, 2005 | 11.63 | 11.67 | 11.41 | 11.66 | 268,640 | +0.04(+0.38%) |
Aug 17, 2005 | 11.71 | 11.71 | 11.53 | 11.62 | 125,608 | +0.09(+0.77%) |
Aug 16, 2005 | 11.61 | 11.71 | 11.48 | 11.53 | 442,910 | -0.12(-1.07%) |
Aug 15, 2005 | 11.54 | 11.71 | 11.54 | 11.66 | 173,253 | +0.11(+0.92%) |
Aug 12, 2005 | 11.35 | 11.66 | 11.27 | 11.55 | 427,975 | +0.20(+1.72%) |
Aug 11, 2005 | 11.58 | 11.64 | 10.82 | 11.35 | 900,113 | -0.22(-1.92%) |
Aug 10, 2005 | 11.66 | 11.78 | 11.47 | 11.58 | 184,725 | -0.04(-0.38%) |
Aug 09, 2005 | 11.84 | 12.24 | 11.55 | 11.62 | 179,831 | -0.35(-2.89%) |
Aug 08, 2005 | 12.24 | 12.25 | 11.90 | 11.97 | 150,738 | -0.14(-1.17%) |
Aug 05, 2005 | 12.27 | 12.35 | 12.09 | 12.11 | 73,928 | -0.16(-1.30%) |
Aug 04, 2005 | 12.27 | 12.56 | 12.27 | 12.27 | 67,648 | -0.12(-1.00%) |
Aug 03, 2005 | 12.25 | 12.45 | 12.25 | 12.39 | 258,030 | +0.02(+0.14%) |
Aug 02, 2005 | 12.51 | 12.64 | 12.31 | 12.37 | 210,057 | -0.11(-0.85%) |