Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.30 | 12.65 | 12.27 | 12.63 | 835,338 | +0.36(+2.90%) |
Oct 28, 2005 | 12.15 | 12.28 | 12.12 | 12.27 | 409,872 | +0.15(+1.23%) |
Oct 27, 2005 | 12.12 | 12.15 | 12.02 | 12.12 | 419,030 | -0.03(-0.23%) |
Oct 26, 2005 | 12.11 | 12.27 | 12.06 | 12.15 | 237,112 | -0.05(-0.40%) |
Oct 25, 2005 | 12.30 | 12.38 | 12.08 | 12.20 | 365,321 | -0.21(-1.66%) |
Oct 24, 2005 | 12.22 | 12.42 | 12.21 | 12.40 | 309,137 | +0.21(+1.76%) |
Oct 21, 2005 | 12.00 | 12.25 | 12.00 | 12.19 | 413,833 | +0.09(+0.77%) |
Oct 20, 2005 | 12.36 | 12.43 | 12.02 | 12.10 | 587,088 | -0.31(-2.51%) |
Oct 19, 2005 | 12.16 | 12.43 | 12.10 | 12.41 | 528,429 | +0.21(+1.76%) |
Oct 18, 2005 | 12.37 | 12.44 | 12.19 | 12.19 | 745,988 | -0.17(-1.40%) |
Oct 17, 2005 | 12.25 | 12.38 | 12.13 | 12.37 | 444,771 | +0.10(+0.82%) |
Oct 14, 2005 | 12.16 | 12.27 | 12.13 | 12.27 | 804,152 | +0.17(+1.44%) |
Oct 13, 2005 | 12.04 | 12.16 | 11.97 | 12.09 | 841,526 | +0.06(+0.47%) |
Oct 12, 2005 | 12.10 | 12.26 | 12.00 | 12.04 | 522,241 | -0.12(-1.00%) |
Oct 11, 2005 | 12.14 | 12.27 | 12.14 | 12.16 | 675,696 | +0.04(+0.33%) |
Oct 10, 2005 | 12.50 | 12.50 | 12.10 | 12.12 | 593,771 | -0.00(-0.03%) |
Oct 07, 2005 | 12.17 | 12.28 | 12.08 | 12.12 | 495,510 | -0.02(-0.17%) |
Oct 06, 2005 | 12.19 | 12.24 | 12.04 | 12.14 | 528,924 | -0.04(-0.33%) |
Oct 05, 2005 | 12.36 | 12.41 | 12.16 | 12.18 | 554,665 | -0.21(-1.66%) |
Oct 04, 2005 | 12.59 | 12.67 | 12.39 | 12.39 | 395,517 | -0.16(-1.29%) |
Oct 03, 2005 | 12.34 | 12.57 | 12.34 | 12.55 | 789,797 | +0.21(+1.74%) |
Sep 30, 2005 | 12.21 | 12.45 | 12.17 | 12.34 | 599,958 | +0.12(+0.96%) |
Sep 29, 2005 | 12.00 | 12.24 | 11.96 | 12.22 | 832,616 | +0.23(+1.96%) |
Sep 28, 2005 | 12.09 | 12.15 | 11.93 | 11.98 | 752,671 | -0.11(-0.87%) |
Sep 27, 2005 | 12.02 | 12.13 | 11.97 | 12.09 | 741,285 | +0.13(+1.08%) |
Sep 26, 2005 | 12.02 | 12.09 | 11.94 | 11.96 | 776,927 | -0.02(-0.20%) |
Sep 23, 2005 | 11.96 | 12.06 | 11.86 | 11.98 | 769,006 | -0.02(-0.20%) |
Sep 22, 2005 | 12.00 | 12.08 | 11.80 | 12.01 | 2,173,613 | +0.29(+2.48%) |
Sep 21, 2005 | 11.56 | 11.79 | 11.56 | 11.72 | 1,593,950 | +0.12(+1.05%) |
Sep 20, 2005 | 11.73 | 11.83 | 11.58 | 11.60 | 668,023 | -0.13(-1.07%) |
Sep 19, 2005 | 11.76 | 11.81 | 11.64 | 11.72 | 640,797 | -0.08(-0.65%) |
Sep 16, 2005 | 11.95 | 11.98 | 11.78 | 11.80 | 1,325,156 | -0.19(-1.62%) |
Sep 15, 2005 | 11.66 | 12.06 | 11.66 | 11.99 | 1,448,910 | +0.15(+1.23%) |
Sep 14, 2005 | 12.03 | 12.12 | 11.59 | 11.85 | 1,109,825 | -0.23(-1.87%) |
Sep 13, 2005 | 12.19 | 12.31 | 12.06 | 12.07 | 422,990 | -0.19(-1.58%) |
Sep 12, 2005 | 12.26 | 12.28 | 12.06 | 12.27 | 418,040 | -0.08(-0.65%) |
Sep 09, 2005 | 12.10 | 12.38 | 12.10 | 12.35 | 477,937 | +0.21(+1.76%) |
Sep 08, 2005 | 12.32 | 12.33 | 12.08 | 12.13 | 527,686 | -0.27(-2.15%) |
Sep 07, 2005 | 12.25 | 12.55 | 12.25 | 12.40 | 514,321 | -0.07(-0.55%) |
Sep 06, 2005 | 12.35 | 12.56 | 12.35 | 12.47 | 366,559 | +0.12(+0.98%) |
Sep 02, 2005 | 12.35 | 12.44 | 12.32 | 12.35 | 250,725 | +0.02(+0.13%) |
Sep 01, 2005 | 12.44 | 12.45 | 12.31 | 12.33 | 406,902 | -0.05(-0.39%) |
Aug 31, 2005 | 11.99 | 12.38 | 11.96 | 12.38 | 612,581 | +0.33(+2.72%) |
Aug 30, 2005 | 12.27 | 12.27 | 11.96 | 12.05 | 361,113 | -0.21(-1.68%) |
Aug 29, 2005 | 12.08 | 12.31 | 12.05 | 12.26 | 317,552 | +0.16(+1.30%) |
Aug 26, 2005 | 12.14 | 12.18 | 12.05 | 12.10 | 481,897 | -0.02(-0.20%) |
Aug 25, 2005 | 12.14 | 12.24 | 12.12 | 12.12 | 291,811 | -0.03(-0.23%) |
Aug 24, 2005 | 12.30 | 12.40 | 12.12 | 12.15 | 360,866 | -0.15(-1.21%) |
Aug 23, 2005 | 12.32 | 12.42 | 12.30 | 12.30 | 614,561 | -0.02(-0.16%) |
Aug 22, 2005 | 12.36 | 12.44 | 12.24 | 12.32 | 314,334 | -0.01(-0.07%) |
Aug 19, 2005 | 12.27 | 12.36 | 12.25 | 12.33 | 283,396 | +0.06(+0.53%) |
Aug 18, 2005 | 12.38 | 12.40 | 12.23 | 12.27 | 269,536 | -0.16(-1.27%) |
Aug 17, 2005 | 12.40 | 12.52 | 12.40 | 12.42 | 324,235 | +0.01(+0.07%) |
Aug 16, 2005 | 12.58 | 12.63 | 12.39 | 12.42 | 366,311 | -0.25(-2.01%) |
Aug 15, 2005 | 12.74 | 12.77 | 12.65 | 12.67 | 475,710 | -0.04(-0.29%) |
Aug 12, 2005 | 12.75 | 12.82 | 12.63 | 12.71 | 737,573 | -0.10(-0.76%) |
Aug 11, 2005 | 12.82 | 12.86 | 12.68 | 12.80 | 533,874 | -0.11(-0.81%) |
Aug 10, 2005 | 12.91 | 12.97 | 12.67 | 12.91 | 713,565 | +0.15(+1.17%) |
Aug 09, 2005 | 12.93 | 12.99 | 12.73 | 12.76 | 368,291 | -0.25(-1.89%) |
Aug 08, 2005 | 13.18 | 13.20 | 13.00 | 13.01 | 278,198 | -0.14(-1.05%) |
Aug 05, 2005 | 13.14 | 13.16 | 13.03 | 13.14 | 472,244 | -0.04(-0.28%) |
Aug 04, 2005 | 13.09 | 13.24 | 12.80 | 13.18 | 741,285 | +0.04(+0.31%) |
Aug 03, 2005 | 13.08 | 13.22 | 13.05 | 13.14 | 279,931 | +0.04(+0.28%) |
Aug 02, 2005 | 13.11 | 13.28 | 13.07 | 13.10 | 410,120 | -0.04(-0.31%) |