Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.10 | 12.21 | 12.05 | 12.18 | 166,908 | +0.00(+0.00%) |
Oct 28, 2005 | 12.02 | 12.18 | 12.00 | 12.18 | 66,415 | +0.06(+0.53%) |
Oct 27, 2005 | 12.25 | 12.25 | 12.08 | 12.12 | 31,839 | -0.13(-1.05%) |
Oct 26, 2005 | 12.25 | 12.30 | 12.21 | 12.25 | 101,488 | +0.07(+0.56%) |
Oct 25, 2005 | 12.26 | 12.29 | 12.13 | 12.18 | 40,296 | -0.04(-0.36%) |
Oct 24, 2005 | 12.14 | 12.25 | 12.14 | 12.22 | 40,545 | +0.28(+2.32%) |
Oct 21, 2005 | 12.00 | 12.04 | 11.88 | 11.94 | 37,063 | -0.27(-2.24%) |
Oct 20, 2005 | 12.17 | 12.30 | 12.15 | 12.22 | 48,008 | -0.22(-1.78%) |
Oct 19, 2005 | 12.26 | 12.44 | 12.25 | 12.44 | 71,887 | -0.29(-2.24%) |
Oct 18, 2005 | 12.68 | 12.74 | 12.61 | 12.72 | 71,141 | -0.26(-2.01%) |
Oct 17, 2005 | 13.11 | 13.11 | 12.89 | 12.99 | 61,689 | -0.02(-0.12%) |
Oct 14, 2005 | 12.85 | 13.08 | 12.82 | 13.00 | 62,186 | +0.14(+1.06%) |
Oct 13, 2005 | 12.73 | 12.86 | 12.70 | 12.86 | 34,078 | -0.04(-0.31%) |
Oct 12, 2005 | 12.82 | 13.17 | 12.82 | 12.90 | 160,441 | +0.33(+2.65%) |
Oct 11, 2005 | 12.62 | 12.65 | 12.52 | 12.57 | 37,560 | -0.25(-1.91%) |
Oct 10, 2005 | 12.86 | 12.88 | 12.81 | 12.82 | 11,939 | -0.08(-0.62%) |
Oct 07, 2005 | 12.86 | 12.94 | 12.86 | 12.90 | 38,555 | +0.35(+2.82%) |
Oct 06, 2005 | 12.64 | 12.72 | 12.53 | 12.54 | 163,923 | +0.24(+1.96%) |
Oct 05, 2005 | 12.30 | 12.37 | 12.27 | 12.30 | 79,847 | +0.10(+0.82%) |
Oct 04, 2005 | 12.13 | 12.28 | 12.13 | 12.20 | 93,031 | +0.12(+1.03%) |
Oct 03, 2005 | 12.10 | 12.12 | 12.02 | 12.08 | 58,455 | -0.14(-1.12%) |
Sep 30, 2005 | 12.21 | 12.26 | 12.14 | 12.21 | 38,058 | -0.17(-1.36%) |
Sep 29, 2005 | 12.19 | 12.38 | 12.18 | 12.38 | 44,028 | +0.14(+1.15%) |
Sep 28, 2005 | 12.17 | 12.25 | 12.16 | 12.24 | 48,754 | -0.06(-0.49%) |
Sep 27, 2005 | 12.26 | 12.33 | 12.25 | 12.30 | 33,083 | -0.04(-0.33%) |
Sep 26, 2005 | 12.23 | 12.41 | 12.23 | 12.34 | 53,977 | +0.16(+1.32%) |
Sep 23, 2005 | 12.21 | 12.25 | 12.12 | 12.18 | 31,342 | -0.07(-0.59%) |
Sep 22, 2005 | 12.30 | 12.30 | 12.20 | 12.25 | 23,879 | -0.10(-0.81%) |
Sep 21, 2005 | 12.33 | 12.41 | 12.32 | 12.35 | 50,744 | +0.12(+0.95%) |
Sep 20, 2005 | 12.33 | 12.37 | 12.20 | 12.24 | 36,068 | -0.08(-0.68%) |
Sep 19, 2005 | 12.29 | 12.32 | 12.24 | 12.32 | 21,143 | -0.02(-0.16%) |
Sep 16, 2005 | 12.25 | 12.34 | 12.23 | 12.34 | 64,176 | +0.14(+1.15%) |
Sep 15, 2005 | 12.21 | 12.26 | 12.15 | 12.20 | 50,992 | -0.06(-0.49%) |
Sep 14, 2005 | 12.26 | 12.34 | 12.24 | 12.26 | 97,259 | +0.01(+0.07%) |
Sep 13, 2005 | 12.29 | 12.36 | 12.22 | 12.25 | 22,138 | -0.19(-1.52%) |
Sep 12, 2005 | 12.44 | 12.44 | 12.39 | 12.44 | 33,580 | -0.18(-1.40%) |
Sep 09, 2005 | 12.54 | 12.62 | 12.53 | 12.62 | 49,500 | +0.08(+0.64%) |
Sep 08, 2005 | 12.50 | 12.58 | 12.49 | 12.54 | 64,176 | -0.12(-0.95%) |
Sep 07, 2005 | 12.66 | 12.73 | 12.62 | 12.66 | 31,342 | +0.07(+0.58%) |
Sep 06, 2005 | 12.53 | 12.59 | 12.51 | 12.59 | 71,141 | +0.24(+1.92%) |
Sep 02, 2005 | 12.40 | 12.46 | 12.35 | 12.35 | 50,744 | -0.04(-0.36%) |
Sep 01, 2005 | 12.24 | 12.43 | 12.24 | 12.39 | 99,747 | +0.20(+1.65%) |
Aug 31, 2005 | 12.02 | 12.19 | 12.02 | 12.19 | 51,490 | +0.44(+3.76%) |
Aug 30, 2005 | 11.68 | 11.76 | 11.67 | 11.75 | 53,977 | -0.02(-0.14%) |
Aug 29, 2005 | 11.71 | 11.80 | 11.65 | 11.77 | 42,038 | +0.01(+0.07%) |
Aug 26, 2005 | 11.84 | 11.84 | 11.71 | 11.76 | 13,929 | -0.06(-0.48%) |
Aug 25, 2005 | 11.86 | 11.92 | 11.80 | 11.82 | 60,942 | +0.01(+0.07%) |
Aug 24, 2005 | 11.81 | 11.90 | 11.76 | 11.81 | 66,912 | +0.37(+3.27%) |
Aug 23, 2005 | 11.42 | 11.50 | 11.42 | 11.43 | 63,679 | -0.02(-0.21%) |
Aug 22, 2005 | 11.50 | 11.54 | 11.41 | 11.46 | 16,665 | -0.06(-0.52%) |
Aug 19, 2005 | 11.57 | 11.59 | 11.51 | 11.52 | 33,829 | -0.11(-0.93%) |
Aug 18, 2005 | 11.61 | 11.66 | 11.55 | 11.63 | 23,133 | +0.02(+0.14%) |
Aug 17, 2005 | 11.66 | 11.71 | 11.61 | 11.61 | 75,121 | -0.19(-1.60%) |
Aug 16, 2005 | 11.80 | 11.87 | 11.77 | 11.80 | 22,387 | -0.03(-0.24%) |
Aug 15, 2005 | 11.85 | 11.85 | 11.76 | 11.83 | 36,814 | -0.18(-1.54%) |
Aug 12, 2005 | 11.96 | 12.06 | 11.94 | 12.01 | 38,306 | -0.14(-1.19%) |
Aug 11, 2005 | 12.00 | 12.16 | 12.00 | 12.16 | 37,809 | +0.24(+1.99%) |
Aug 10, 2005 | 11.86 | 11.94 | 11.86 | 11.92 | 90,046 | +0.06(+0.54%) |
Aug 09, 2005 | 11.86 | 11.88 | 11.81 | 11.86 | 89,797 | +0.04(+0.38%) |
Aug 08, 2005 | 11.75 | 11.86 | 11.75 | 11.81 | 120,393 | +0.09(+0.79%) |
Aug 05, 2005 | 11.84 | 11.86 | 11.69 | 11.72 | 51,241 | -0.26(-2.18%) |
Aug 04, 2005 | 12.03 | 12.09 | 11.92 | 11.98 | 42,038 | -0.08(-0.67%) |
Aug 03, 2005 | 11.86 | 12.06 | 11.86 | 12.06 | 69,151 | +0.39(+3.34%) |
Aug 02, 2005 | 11.68 | 11.72 | 11.65 | 11.67 | 23,630 | -0.09(-0.75%) |