Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.38 | 12.72 | 11.36 | 12.72 | 145,355 | +1.48(+13.13%) |
Oct 28, 2005 | 11.04 | 11.38 | 10.80 | 11.25 | 67,507 | +0.48(+4.42%) |
Oct 27, 2005 | 10.83 | 10.95 | 10.69 | 10.77 | 38,689 | -0.06(-0.57%) |
Oct 26, 2005 | 11.13 | 11.13 | 10.69 | 10.83 | 108,216 | -0.19(-1.69%) |
Oct 25, 2005 | 10.61 | 11.11 | 10.59 | 11.02 | 85,299 | +0.39(+3.70%) |
Oct 24, 2005 | 10.73 | 11.36 | 10.56 | 10.62 | 110,404 | -0.14(-1.28%) |
Oct 21, 2005 | 10.60 | 10.88 | 10.46 | 10.76 | 109,116 | +0.10(+0.97%) |
Oct 20, 2005 | 10.75 | 11.01 | 10.56 | 10.66 | 83,332 | +0.10(+0.98%) |
Oct 19, 2005 | 11.04 | 11.20 | 10.43 | 10.56 | 106,002 | -0.57(-5.15%) |
Oct 18, 2005 | 11.36 | 11.56 | 11.04 | 11.13 | 40,843 | -0.15(-1.35%) |
Oct 17, 2005 | 11.73 | 11.83 | 10.87 | 11.28 | 121,953 | -0.16(-1.39%) |
Oct 14, 2005 | 10.87 | 11.52 | 10.87 | 11.44 | 104,814 | +0.38(+3.43%) |
Oct 13, 2005 | 11.02 | 11.21 | 10.87 | 11.06 | 118,862 | -0.01(-0.12%) |
Oct 12, 2005 | 11.49 | 11.59 | 10.91 | 11.07 | 181,217 | -0.63(-5.42%) |
Oct 11, 2005 | 12.42 | 12.66 | 11.61 | 11.71 | 98,464 | -0.77(-6.19%) |
Oct 10, 2005 | 12.58 | 12.73 | 12.42 | 12.48 | 33,329 | -0.10(-0.82%) |
Oct 07, 2005 | 12.42 | 13.11 | 12.26 | 12.58 | 39,159 | +0.11(+0.89%) |
Oct 06, 2005 | 12.83 | 12.90 | 12.47 | 12.47 | 86,308 | -0.42(-3.26%) |
Oct 05, 2005 | 12.96 | 13.04 | 12.71 | 12.89 | 41,088 | -0.12(-0.95%) |
Oct 04, 2005 | 13.34 | 13.42 | 12.62 | 13.02 | 68,349 | -0.30(-2.23%) |
Oct 03, 2005 | 13.67 | 13.74 | 13.30 | 13.31 | 58,471 | -0.52(-3.74%) |
Sep 30, 2005 | 13.78 | 13.83 | 13.29 | 13.83 | 48,668 | +0.17(+1.26%) |
Sep 29, 2005 | 13.78 | 13.79 | 13.52 | 13.66 | 45,090 | -0.14(-1.00%) |
Sep 28, 2005 | 13.83 | 13.83 | 13.55 | 13.80 | 52,381 | +0.04(+0.30%) |
Sep 27, 2005 | 13.70 | 13.79 | 13.66 | 13.76 | 63,853 | +0.08(+0.55%) |
Sep 26, 2005 | 13.62 | 13.68 | 12.93 | 13.68 | 79,667 | +0.15(+1.12%) |
Sep 23, 2005 | 13.53 | 13.83 | 12.98 | 13.53 | 112,692 | +0.50(+3.81%) |
Sep 22, 2005 | 13.03 | 13.40 | 12.33 | 13.03 | 162,724 | -0.18(-1.36%) |
Sep 21, 2005 | 13.45 | 13.54 | 13.16 | 13.21 | 60,868 | -0.08(-0.57%) |
Sep 20, 2005 | 13.45 | 13.45 | 13.28 | 13.29 | 96,863 | -0.17(-1.28%) |
Sep 19, 2005 | 13.83 | 13.83 | 13.18 | 13.46 | 86,321 | -0.31(-2.25%) |
Sep 16, 2005 | 13.77 | 13.83 | 13.67 | 13.77 | 45,147 | -0.00(-0.01%) |
Sep 15, 2005 | 14.12 | 14.14 | 13.65 | 13.77 | 28,153 | -0.14(-1.04%) |
Sep 14, 2005 | 14.32 | 14.44 | 13.84 | 13.92 | 58,994 | -0.02(-0.15%) |
Sep 13, 2005 | 13.80 | 14.21 | 13.79 | 13.94 | 69,294 | -0.20(-1.42%) |
Sep 12, 2005 | 14.37 | 14.49 | 14.00 | 14.14 | 61,451 | -0.17(-1.16%) |
Sep 09, 2005 | 13.83 | 14.30 | 13.80 | 14.30 | 70,532 | +0.65(+4.75%) |
Sep 08, 2005 | 13.85 | 14.30 | 13.59 | 13.65 | 64,190 | +0.05(+0.36%) |
Sep 07, 2005 | 14.07 | 14.35 | 13.59 | 13.60 | 95,079 | -0.58(-4.08%) |
Sep 06, 2005 | 14.49 | 15.10 | 13.82 | 14.18 | 80,427 | -0.31(-2.15%) |
Sep 02, 2005 | 14.83 | 14.88 | 14.37 | 14.49 | 52,228 | -0.26(-1.78%) |
Sep 01, 2005 | 14.36 | 14.82 | 14.36 | 14.76 | 97,043 | +0.39(+2.74%) |
Aug 31, 2005 | 14.40 | 14.45 | 13.97 | 14.36 | 99,352 | -0.03(-0.19%) |
Aug 30, 2005 | 14.07 | 14.42 | 13.99 | 14.39 | 87,884 | +0.46(+3.32%) |
Aug 29, 2005 | 14.16 | 14.16 | 13.80 | 13.93 | 67,982 | +0.05(+0.35%) |
Aug 26, 2005 | 14.45 | 14.45 | 13.80 | 13.88 | 87,049 | -0.30(-2.09%) |
Aug 25, 2005 | 15.18 | 15.18 | 14.09 | 14.18 | 101,554 | +0.18(+1.28%) |
Aug 24, 2005 | 13.73 | 14.09 | 13.73 | 14.00 | 118,278 | +0.17(+1.20%) |
Aug 23, 2005 | 13.45 | 13.97 | 13.45 | 13.83 | 81,151 | +0.32(+2.39%) |
Aug 22, 2005 | 13.94 | 14.02 | 13.32 | 13.51 | 79,861 | -0.24(-1.78%) |
Aug 19, 2005 | 13.42 | 13.79 | 13.41 | 13.75 | 47,224 | +0.40(+3.02%) |
Aug 18, 2005 | 13.31 | 13.41 | 12.82 | 13.35 | 143,253 | -0.09(-0.64%) |
Aug 17, 2005 | 13.68 | 13.86 | 13.20 | 13.44 | 253,203 | -0.18(-1.32%) |
Aug 16, 2005 | 13.57 | 13.88 | 13.56 | 13.62 | 81,473 | +0.14(+1.02%) |
Aug 15, 2005 | 12.41 | 13.62 | 12.41 | 13.48 | 123,546 | +0.96(+7.66%) |
Aug 12, 2005 | 13.00 | 13.04 | 12.21 | 12.52 | 332,159 | -0.53(-4.04%) |
Aug 11, 2005 | 13.41 | 13.49 | 13.03 | 13.05 | 150,123 | -0.44(-3.27%) |
Aug 10, 2005 | 13.97 | 14.14 | 13.45 | 13.49 | 131,622 | -0.52(-3.69%) |
Aug 09, 2005 | 14.02 | 14.36 | 13.58 | 14.00 | 130,071 | +0.09(+0.62%) |
Aug 08, 2005 | 14.32 | 14.78 | 13.54 | 13.92 | 148,732 | -0.33(-2.30%) |
Aug 05, 2005 | 14.86 | 15.18 | 14.20 | 14.25 | 116,014 | -0.70(-4.71%) |
Aug 04, 2005 | 15.18 | 15.18 | 14.87 | 14.95 | 49,581 | -0.27(-1.77%) |
Aug 03, 2005 | 14.90 | 15.32 | 14.83 | 15.22 | 62,044 | +0.16(+1.08%) |
Aug 02, 2005 | 15.25 | 15.25 | 14.69 | 15.06 | 74,866 | +0.02(+0.16%) |