Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.11 | 12.21 | 12.06 | 12.19 | 166,797 | +0.00(+0.00%) |
Oct 28, 2005 | 12.02 | 12.19 | 12.00 | 12.19 | 66,371 | +0.06(+0.53%) |
Oct 27, 2005 | 12.25 | 12.25 | 12.09 | 12.12 | 31,818 | -0.13(-1.05%) |
Oct 26, 2005 | 12.26 | 12.31 | 12.22 | 12.25 | 101,421 | +0.07(+0.56%) |
Oct 25, 2005 | 12.27 | 12.30 | 12.14 | 12.19 | 40,270 | -0.04(-0.36%) |
Oct 24, 2005 | 12.14 | 12.26 | 12.14 | 12.23 | 40,518 | +0.28(+2.32%) |
Oct 21, 2005 | 12.01 | 12.05 | 11.89 | 11.95 | 37,038 | -0.27(-2.24%) |
Oct 20, 2005 | 12.18 | 12.31 | 12.16 | 12.23 | 47,976 | -0.22(-1.78%) |
Oct 19, 2005 | 12.27 | 12.45 | 12.25 | 12.45 | 71,839 | -0.29(-2.24%) |
Oct 18, 2005 | 12.68 | 12.75 | 12.62 | 12.73 | 71,094 | -0.26(-2.01%) |
Oct 17, 2005 | 13.12 | 13.12 | 12.90 | 12.99 | 61,648 | -0.02(-0.12%) |
Oct 14, 2005 | 12.86 | 13.09 | 12.83 | 13.01 | 62,145 | +0.14(+1.06%) |
Oct 13, 2005 | 12.74 | 12.87 | 12.71 | 12.87 | 34,055 | -0.04(-0.31%) |
Oct 12, 2005 | 12.83 | 13.17 | 12.83 | 12.91 | 160,334 | +0.33(+2.65%) |
Oct 11, 2005 | 12.63 | 12.66 | 12.53 | 12.58 | 37,535 | -0.25(-1.91%) |
Oct 10, 2005 | 12.87 | 12.89 | 12.82 | 12.82 | 11,931 | -0.08(-0.62%) |
Oct 07, 2005 | 12.87 | 12.95 | 12.87 | 12.91 | 38,530 | +0.35(+2.82%) |
Oct 06, 2005 | 12.65 | 12.73 | 12.54 | 12.55 | 163,814 | +0.24(+1.96%) |
Oct 05, 2005 | 12.31 | 12.38 | 12.28 | 12.31 | 79,794 | +0.10(+0.82%) |
Oct 04, 2005 | 12.14 | 12.29 | 12.14 | 12.21 | 92,969 | +0.12(+1.03%) |
Oct 03, 2005 | 12.10 | 12.13 | 12.02 | 12.08 | 58,416 | -0.14(-1.12%) |
Sep 30, 2005 | 12.22 | 12.27 | 12.15 | 12.22 | 38,032 | -0.17(-1.36%) |
Sep 29, 2005 | 12.20 | 12.39 | 12.19 | 12.39 | 43,998 | +0.14(+1.15%) |
Sep 28, 2005 | 12.18 | 12.26 | 12.17 | 12.25 | 48,721 | -0.06(-0.49%) |
Sep 27, 2005 | 12.27 | 12.34 | 12.26 | 12.31 | 33,061 | -0.04(-0.33%) |
Sep 26, 2005 | 12.24 | 12.41 | 12.24 | 12.35 | 53,942 | +0.16(+1.32%) |
Sep 23, 2005 | 12.22 | 12.26 | 12.13 | 12.19 | 31,321 | -0.07(-0.59%) |
Sep 22, 2005 | 12.31 | 12.31 | 12.21 | 12.26 | 23,863 | -0.10(-0.81%) |
Sep 21, 2005 | 12.34 | 12.41 | 12.33 | 12.36 | 50,710 | +0.12(+0.95%) |
Sep 20, 2005 | 12.34 | 12.37 | 12.21 | 12.25 | 36,044 | -0.08(-0.69%) |
Sep 19, 2005 | 12.29 | 12.33 | 12.25 | 12.33 | 21,129 | -0.02(-0.16%) |
Sep 16, 2005 | 12.26 | 12.35 | 12.24 | 12.35 | 64,133 | +0.14(+1.15%) |
Sep 15, 2005 | 12.22 | 12.27 | 12.16 | 12.21 | 50,959 | -0.06(-0.49%) |
Sep 14, 2005 | 12.27 | 12.35 | 12.25 | 12.27 | 97,195 | +0.01(+0.07%) |
Sep 13, 2005 | 12.29 | 12.37 | 12.23 | 12.26 | 22,123 | -0.19(-1.52%) |
Sep 12, 2005 | 12.45 | 12.45 | 12.39 | 12.45 | 33,558 | -0.18(-1.40%) |
Sep 09, 2005 | 12.55 | 12.63 | 12.54 | 12.63 | 49,467 | +0.08(+0.64%) |
Sep 08, 2005 | 12.51 | 12.59 | 12.50 | 12.55 | 64,133 | -0.12(-0.95%) |
Sep 07, 2005 | 12.67 | 12.74 | 12.63 | 12.67 | 31,321 | +0.07(+0.57%) |
Sep 06, 2005 | 12.54 | 12.60 | 12.52 | 12.60 | 71,094 | +0.24(+1.92%) |
Sep 02, 2005 | 12.41 | 12.47 | 12.36 | 12.36 | 50,710 | -0.04(-0.36%) |
Sep 01, 2005 | 12.25 | 12.44 | 12.25 | 12.40 | 99,681 | +0.20(+1.65%) |
Aug 31, 2005 | 12.03 | 12.20 | 12.03 | 12.20 | 51,456 | +0.44(+3.76%) |
Aug 30, 2005 | 11.69 | 11.77 | 11.68 | 11.76 | 53,942 | -0.02(-0.14%) |
Aug 29, 2005 | 11.72 | 11.81 | 11.66 | 11.77 | 42,010 | +0.01(+0.07%) |
Aug 26, 2005 | 11.85 | 11.85 | 11.72 | 11.77 | 13,920 | -0.06(-0.48%) |
Aug 25, 2005 | 11.87 | 11.93 | 11.81 | 11.82 | 60,902 | +0.01(+0.07%) |
Aug 24, 2005 | 11.82 | 11.91 | 11.77 | 11.82 | 66,868 | +0.37(+3.27%) |
Aug 23, 2005 | 11.42 | 11.51 | 11.42 | 11.44 | 63,636 | -0.02(-0.21%) |
Aug 22, 2005 | 11.51 | 11.55 | 11.42 | 11.47 | 16,654 | -0.06(-0.52%) |
Aug 19, 2005 | 11.58 | 11.60 | 11.51 | 11.53 | 33,807 | -0.11(-0.93%) |
Aug 18, 2005 | 11.62 | 11.67 | 11.56 | 11.63 | 23,118 | +0.02(+0.14%) |
Aug 17, 2005 | 11.67 | 11.72 | 11.62 | 11.62 | 75,071 | -0.19(-1.60%) |
Aug 16, 2005 | 11.80 | 11.88 | 11.78 | 11.81 | 22,372 | -0.03(-0.24%) |
Aug 15, 2005 | 11.86 | 11.86 | 11.76 | 11.84 | 36,790 | -0.19(-1.54%) |
Aug 12, 2005 | 11.97 | 12.07 | 11.94 | 12.02 | 38,281 | -0.14(-1.19%) |
Aug 11, 2005 | 12.01 | 12.17 | 12.01 | 12.16 | 37,784 | +0.24(+1.99%) |
Aug 10, 2005 | 11.87 | 11.95 | 11.87 | 11.93 | 89,986 | +0.06(+0.54%) |
Aug 09, 2005 | 11.87 | 11.89 | 11.82 | 11.86 | 89,737 | +0.04(+0.37%) |
Aug 08, 2005 | 11.76 | 11.87 | 11.76 | 11.82 | 120,313 | +0.09(+0.79%) |
Aug 05, 2005 | 11.85 | 11.86 | 11.70 | 11.73 | 51,207 | -0.26(-2.18%) |
Aug 04, 2005 | 12.04 | 12.10 | 11.93 | 11.99 | 42,010 | -0.08(-0.67%) |
Aug 03, 2005 | 11.87 | 12.07 | 11.87 | 12.07 | 69,105 | +0.39(+3.34%) |
Aug 02, 2005 | 11.69 | 11.73 | 11.65 | 11.68 | 23,615 | -0.09(-0.75%) |