Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.53 | 12.69 | 12.53 | 12.60 | 2,250,747 | +0.18(+1.45%) |
Oct 28, 2005 | 12.31 | 12.45 | 12.29 | 12.42 | 286,533 | +0.20(+1.65%) |
Oct 27, 2005 | 12.41 | 12.43 | 12.21 | 12.22 | 158,323 | -0.25(-2.02%) |
Oct 26, 2005 | 12.54 | 12.60 | 12.46 | 12.47 | 3,447,070 | -0.10(-0.78%) |
Oct 25, 2005 | 12.62 | 12.65 | 12.51 | 12.57 | 1,067,200 | -0.10(-0.78%) |
Oct 24, 2005 | 12.60 | 12.67 | 12.53 | 12.67 | 52,926 | +0.19(+1.55%) |
Oct 21, 2005 | 12.58 | 12.58 | 12.48 | 12.48 | 46,995 | -0.01(-0.09%) |
Oct 20, 2005 | 12.59 | 12.68 | 12.43 | 12.49 | 67,070 | -0.13(-1.06%) |
Oct 19, 2005 | 12.32 | 12.62 | 12.30 | 12.62 | 719,527 | +0.25(+2.00%) |
Oct 18, 2005 | 12.49 | 12.49 | 12.37 | 12.37 | 118,628 | -0.11(-0.90%) |
Oct 17, 2005 | 12.45 | 12.49 | 12.42 | 12.49 | 2,684,654 | +0.01(+0.09%) |
Oct 14, 2005 | 12.44 | 12.50 | 12.37 | 12.48 | 138,704 | +0.13(+1.07%) |
Oct 13, 2005 | 12.32 | 12.37 | 12.28 | 12.34 | 78,021 | -0.00(-0.02%) |
Oct 12, 2005 | 12.48 | 12.50 | 12.30 | 12.35 | 1,273,887 | -0.14(-1.12%) |
Oct 11, 2005 | 12.55 | 12.60 | 12.48 | 12.49 | 93,534 | -0.06(-0.45%) |
Oct 10, 2005 | 12.62 | 12.64 | 12.54 | 12.54 | 48,820 | -0.05(-0.43%) |
Oct 07, 2005 | 12.58 | 12.64 | 12.57 | 12.60 | 88,058 | +0.04(+0.31%) |
Oct 06, 2005 | 12.58 | 12.70 | 12.47 | 12.56 | 218,550 | -0.01(-0.10%) |
Oct 05, 2005 | 12.69 | 12.70 | 12.57 | 12.57 | 159,235 | -0.16(-1.22%) |
Oct 04, 2005 | 12.79 | 12.86 | 12.73 | 12.73 | 108,590 | -0.05(-0.39%) |
Oct 03, 2005 | 12.86 | 12.86 | 12.76 | 12.78 | 47,907 | -0.00(-0.03%) |
Sep 30, 2005 | 12.71 | 12.80 | 12.70 | 12.78 | 67,527 | +0.08(+0.62%) |
Sep 29, 2005 | 12.56 | 12.71 | 12.51 | 12.70 | 167,904 | +0.12(+0.98%) |
Sep 28, 2005 | 12.67 | 12.69 | 12.56 | 12.58 | 52,014 | -0.06(-0.47%) |
Sep 27, 2005 | 12.65 | 12.69 | 12.58 | 12.64 | 167,448 | +0.00(+0.02%) |
Sep 26, 2005 | 12.76 | 12.76 | 12.59 | 12.64 | 219,006 | -0.01(-0.09%) |
Sep 23, 2005 | 12.65 | 12.72 | 12.56 | 12.65 | 106,765 | +0.03(+0.24%) |
Sep 22, 2005 | 12.45 | 12.64 | 12.39 | 12.62 | 113,609 | +0.16(+1.28%) |
Sep 21, 2005 | 12.61 | 12.61 | 12.43 | 12.46 | 442,119 | -0.19(-1.51%) |
Sep 20, 2005 | 12.85 | 12.87 | 12.65 | 12.65 | 132,316 | -0.17(-1.33%) |
Sep 19, 2005 | 12.99 | 12.99 | 12.80 | 12.82 | 220,831 | -0.17(-1.28%) |
Sep 16, 2005 | 12.98 | 13.01 | 12.95 | 12.99 | 53,382 | +0.04(+0.30%) |
Sep 15, 2005 | 12.93 | 12.97 | 12.90 | 12.95 | 100,377 | +0.02(+0.12%) |
Sep 14, 2005 | 13.07 | 13.08 | 12.92 | 12.93 | 117,259 | -0.12(-0.96%) |
Sep 13, 2005 | 13.19 | 13.19 | 13.04 | 13.06 | 139,616 | -0.16(-1.19%) |
Sep 12, 2005 | 13.15 | 13.24 | 13.15 | 13.21 | 46,082 | +0.04(+0.32%) |
Sep 09, 2005 | 13.12 | 13.19 | 13.10 | 13.17 | 45,626 | +0.09(+0.69%) |
Sep 08, 2005 | 13.11 | 13.13 | 13.06 | 13.08 | 48,363 | -0.10(-0.76%) |
Sep 07, 2005 | 13.10 | 13.21 | 13.08 | 13.18 | 80,302 | +0.10(+0.74%) |
Sep 06, 2005 | 12.91 | 13.11 | 12.91 | 13.09 | 172,011 | +0.21(+1.63%) |
Sep 02, 2005 | 12.98 | 12.98 | 12.86 | 12.88 | 75,283 | -0.04(-0.31%) |
Sep 01, 2005 | 13.02 | 13.07 | 12.90 | 12.92 | 520,140 | -0.12(-0.96%) |
Aug 31, 2005 | 12.96 | 13.04 | 12.89 | 13.04 | 261,438 | +0.10(+0.78%) |
Aug 30, 2005 | 13.03 | 13.03 | 12.88 | 12.94 | 202,124 | -0.16(-1.19%) |
Aug 29, 2005 | 12.96 | 13.10 | 12.94 | 13.10 | 197,105 | +0.08(+0.59%) |
Aug 26, 2005 | 13.06 | 13.06 | 12.99 | 13.02 | 310,715 | -0.05(-0.42%) |
Aug 25, 2005 | 13.05 | 13.11 | 13.05 | 13.07 | 115,434 | +0.03(+0.25%) |
Aug 24, 2005 | 13.15 | 13.22 | 13.04 | 13.04 | 1,643,917 | -0.13(-0.98%) |
Aug 23, 2005 | 13.20 | 13.20 | 13.13 | 13.17 | 119,084 | -0.03(-0.25%) |
Aug 22, 2005 | 13.24 | 13.29 | 13.13 | 13.20 | 564,854 | -0.03(-0.23%) |
Aug 19, 2005 | 13.30 | 13.31 | 13.21 | 13.23 | 398,318 | -0.05(-0.36%) |
Aug 18, 2005 | 13.26 | 13.33 | 13.26 | 13.28 | 247,751 | -0.06(-0.43%) |
Aug 17, 2005 | 13.23 | 13.37 | 13.23 | 13.34 | 664,775 | +0.08(+0.61%) |
Aug 16, 2005 | 13.41 | 13.41 | 13.24 | 13.26 | 565,766 | -0.25(-1.88%) |
Aug 15, 2005 | 13.41 | 13.53 | 13.38 | 13.51 | 55,207 | +0.11(+0.78%) |
Aug 12, 2005 | 13.42 | 13.43 | 13.34 | 13.41 | 53,839 | -0.04(-0.31%) |
Aug 11, 2005 | 13.45 | 13.47 | 13.37 | 13.45 | 85,321 | +0.07(+0.54%) |
Aug 10, 2005 | 13.45 | 13.56 | 13.37 | 13.38 | 69,808 | -0.04(-0.28%) |
Aug 09, 2005 | 13.36 | 13.44 | 13.35 | 13.41 | 59,314 | +0.11(+0.84%) |
Aug 08, 2005 | 13.38 | 13.40 | 13.30 | 13.30 | 38,782 | -0.05(-0.35%) |
Aug 05, 2005 | 13.39 | 13.39 | 13.32 | 13.35 | 85,321 | -0.08(-0.60%) |
Aug 04, 2005 | 13.54 | 13.54 | 13.40 | 13.43 | 101,290 | -0.15(-1.11%) |
Aug 03, 2005 | 13.57 | 13.58 | 13.52 | 13.58 | 73,914 | -0.03(-0.23%) |
Aug 02, 2005 | 13.59 | 13.61 | 13.55 | 13.61 | 42,888 | +0.03(+0.24%) |