Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.42 | 12.87 | 12.41 | 12.75 | 928,557 | +0.33(+2.68%) |
Oct 28, 2005 | 12.54 | 12.71 | 12.22 | 12.42 | 775,611 | -0.03(-0.26%) |
Oct 27, 2005 | 12.92 | 12.93 | 12.41 | 12.45 | 521,980 | -0.40(-3.14%) |
Oct 26, 2005 | 12.77 | 13.13 | 12.67 | 12.85 | 1,641,880 | -0.04(-0.29%) |
Oct 25, 2005 | 12.66 | 13.00 | 12.32 | 12.89 | 1,588,338 | +0.75(+6.18%) |
Oct 24, 2005 | 11.92 | 12.31 | 11.92 | 12.14 | 824,033 | +0.22(+1.85%) |
Oct 21, 2005 | 11.95 | 12.09 | 11.84 | 11.92 | 368,820 | -0.08(-0.66%) |
Oct 20, 2005 | 12.19 | 12.34 | 11.86 | 12.00 | 349,622 | -0.23(-1.92%) |
Oct 19, 2005 | 11.96 | 12.28 | 11.68 | 12.24 | 623,731 | +0.21(+1.75%) |
Oct 18, 2005 | 12.35 | 12.39 | 12.02 | 12.02 | 341,303 | -0.39(-3.17%) |
Oct 17, 2005 | 12.27 | 12.43 | 12.09 | 12.42 | 261,523 | +0.15(+1.22%) |
Oct 14, 2005 | 12.39 | 12.40 | 12.08 | 12.27 | 495,529 | -0.07(-0.57%) |
Oct 13, 2005 | 12.40 | 12.44 | 12.04 | 12.34 | 397,618 | -0.09(-0.75%) |
Oct 12, 2005 | 12.62 | 12.84 | 12.26 | 12.43 | 503,208 | -0.19(-1.49%) |
Oct 11, 2005 | 12.28 | 12.91 | 12.26 | 12.62 | 1,458,643 | +0.46(+3.82%) |
Oct 10, 2005 | 12.34 | 12.56 | 12.11 | 12.16 | 625,864 | -0.11(-0.92%) |
Oct 07, 2005 | 12.28 | 12.42 | 12.17 | 12.27 | 648,262 | +0.12(+0.96%) |
Oct 06, 2005 | 12.22 | 12.47 | 11.93 | 12.15 | 725,482 | -0.05(-0.38%) |
Oct 05, 2005 | 12.74 | 12.74 | 12.19 | 12.20 | 525,393 | -0.54(-4.27%) |
Oct 04, 2005 | 12.94 | 13.14 | 12.73 | 12.74 | 486,356 | -0.20(-1.56%) |
Oct 03, 2005 | 12.68 | 13.22 | 12.59 | 12.94 | 766,225 | +0.15(+1.21%) |
Sep 30, 2005 | 12.40 | 12.84 | 12.40 | 12.79 | 616,691 | +0.38(+3.02%) |
Sep 29, 2005 | 12.24 | 12.46 | 12.18 | 12.41 | 476,544 | +0.23(+1.85%) |
Sep 28, 2005 | 12.15 | 12.31 | 11.98 | 12.19 | 605,172 | +0.04(+0.35%) |
Sep 27, 2005 | 12.12 | 12.26 | 11.95 | 12.15 | 430,041 | +0.00(+0.04%) |
Sep 26, 2005 | 12.35 | 12.41 | 12.02 | 12.14 | 348,769 | -0.14(-1.14%) |
Sep 23, 2005 | 12.28 | 12.34 | 12.06 | 12.28 | 279,015 | +0.02(+0.19%) |
Sep 22, 2005 | 12.22 | 12.38 | 12.09 | 12.26 | 382,686 | +0.09(+0.73%) |
Sep 21, 2005 | 12.21 | 12.43 | 12.03 | 12.17 | 487,210 | +0.00(+0.00%) |
Sep 20, 2005 | 12.38 | 12.60 | 12.06 | 12.17 | 526,033 | -0.14(-1.11%) |
Sep 19, 2005 | 12.54 | 12.57 | 12.29 | 12.31 | 192,622 | -0.20(-1.57%) |
Sep 16, 2005 | 12.19 | 12.55 | 12.16 | 12.50 | 1,096,435 | +0.27(+2.18%) |
Sep 15, 2005 | 12.31 | 12.38 | 12.16 | 12.24 | 205,208 | -0.02(-0.19%) |
Sep 14, 2005 | 12.52 | 12.54 | 12.24 | 12.26 | 230,166 | -0.22(-1.73%) |
Sep 13, 2005 | 12.56 | 12.57 | 12.28 | 12.47 | 331,063 | -0.12(-0.97%) |
Sep 12, 2005 | 12.44 | 12.65 | 12.41 | 12.60 | 365,407 | +0.14(+1.09%) |
Sep 09, 2005 | 12.47 | 12.47 | 12.28 | 12.46 | 345,569 | -0.01(-0.08%) |
Sep 08, 2005 | 12.59 | 12.64 | 12.36 | 12.47 | 412,550 | -0.19(-1.48%) |
Sep 07, 2005 | 12.64 | 12.71 | 12.50 | 12.66 | 333,410 | +0.02(+0.19%) |
Sep 06, 2005 | 12.38 | 12.96 | 12.37 | 12.63 | 1,162,990 | +0.33(+2.67%) |
Sep 02, 2005 | 12.24 | 12.39 | 12.24 | 12.31 | 337,676 | +0.14(+1.16%) |
Sep 01, 2005 | 12.19 | 12.31 | 12.15 | 12.17 | 417,029 | -0.02(-0.19%) |
Aug 31, 2005 | 12.07 | 12.24 | 11.91 | 12.19 | 573,602 | +0.32(+2.69%) |
Aug 30, 2005 | 11.92 | 11.99 | 11.69 | 11.87 | 910,212 | -0.03(-0.28%) |
Aug 29, 2005 | 11.44 | 11.93 | 11.41 | 11.90 | 779,024 | +0.49(+4.31%) |
Aug 26, 2005 | 11.63 | 11.63 | 11.27 | 11.41 | 511,314 | -0.30(-2.56%) |
Aug 25, 2005 | 11.61 | 11.72 | 11.53 | 11.71 | 265,576 | +0.09(+0.81%) |
Aug 24, 2005 | 11.88 | 11.88 | 11.47 | 11.62 | 889,520 | -0.26(-2.17%) |
Aug 23, 2005 | 12.09 | 12.11 | 11.76 | 11.87 | 460,759 | -0.17(-1.44%) |
Aug 22, 2005 | 12.14 | 12.36 | 12.05 | 12.05 | 1,564,447 | -0.02(-0.16%) |
Aug 19, 2005 | 11.60 | 12.16 | 11.57 | 12.07 | 1,346,013 | +0.52(+4.46%) |
Aug 18, 2005 | 11.49 | 11.61 | 11.34 | 11.55 | 460,332 | +0.00(+0.04%) |
Aug 17, 2005 | 11.60 | 11.72 | 11.45 | 11.55 | 365,620 | -0.12(-1.04%) |
Aug 16, 2005 | 11.79 | 11.81 | 11.49 | 11.67 | 495,529 | -0.10(-0.84%) |
Aug 15, 2005 | 11.74 | 11.86 | 11.56 | 11.77 | 493,609 | +0.13(+1.09%) |
Aug 12, 2005 | 11.83 | 11.84 | 11.44 | 11.64 | 390,152 | -0.23(-1.97%) |
Aug 11, 2005 | 11.82 | 11.95 | 11.72 | 11.87 | 394,204 | +0.03(+0.28%) |
Aug 10, 2005 | 11.57 | 11.92 | 11.55 | 11.84 | 1,003,004 | +0.33(+2.89%) |
Aug 09, 2005 | 11.28 | 11.57 | 11.28 | 11.51 | 575,308 | +0.23(+1.99%) |
Aug 08, 2005 | 11.39 | 11.51 | 11.24 | 11.28 | 318,905 | -0.06(-0.54%) |
Aug 05, 2005 | 11.37 | 11.37 | 11.22 | 11.34 | 397,191 | -0.09(-0.78%) |
Aug 04, 2005 | 11.50 | 11.55 | 11.32 | 11.43 | 843,871 | -0.11(-0.93%) |
Aug 03, 2005 | 11.49 | 11.57 | 11.49 | 11.54 | 624,157 | +0.04(+0.33%) |
Aug 02, 2005 | 11.53 | 11.57 | 11.43 | 11.50 | 410,630 | +0.03(+0.24%) |