Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.57 | 10.85 | 10.57 | 10.76 | 554,515 | -0.02(-0.19%) |
Oct 28, 2005 | 10.67 | 10.82 | 10.59 | 10.78 | 662,313 | +0.09(+0.88%) |
Oct 27, 2005 | 11.10 | 11.10 | 10.68 | 10.69 | 457,766 | -0.42(-3.74%) |
Oct 26, 2005 | 11.13 | 11.36 | 11.07 | 11.10 | 510,620 | -0.06(-0.54%) |
Oct 25, 2005 | 10.95 | 11.22 | 10.95 | 11.17 | 720,243 | +0.38(+3.54%) |
Oct 24, 2005 | 10.69 | 11.04 | 10.69 | 10.78 | 1,044,830 | +0.09(+0.85%) |
Oct 21, 2005 | 10.35 | 10.71 | 10.33 | 10.69 | 708,000 | +0.20(+1.91%) |
Oct 20, 2005 | 10.53 | 10.97 | 10.45 | 10.49 | 766,527 | -0.37(-3.42%) |
Oct 19, 2005 | 10.65 | 10.91 | 10.64 | 10.86 | 1,056,775 | -0.06(-0.55%) |
Oct 18, 2005 | 11.22 | 11.33 | 10.87 | 10.92 | 759,659 | -0.55(-4.76%) |
Oct 17, 2005 | 11.46 | 11.55 | 11.32 | 11.47 | 239,185 | +0.01(+0.06%) |
Oct 14, 2005 | 11.25 | 11.77 | 11.17 | 11.46 | 516,891 | +0.06(+0.56%) |
Oct 13, 2005 | 11.59 | 11.70 | 11.23 | 11.40 | 745,923 | -0.54(-4.54%) |
Oct 12, 2005 | 12.49 | 12.49 | 11.81 | 11.94 | 488,224 | -0.47(-3.75%) |
Oct 11, 2005 | 12.06 | 12.41 | 11.89 | 12.41 | 690,083 | +0.60(+5.11%) |
Oct 10, 2005 | 11.86 | 11.89 | 11.55 | 11.80 | 818,186 | -0.18(-1.54%) |
Oct 07, 2005 | 11.62 | 12.14 | 11.61 | 11.99 | 508,828 | +0.40(+3.41%) |
Oct 06, 2005 | 11.62 | 11.74 | 11.47 | 11.59 | 545,557 | -0.16(-1.37%) |
Oct 05, 2005 | 12.01 | 12.14 | 11.39 | 11.75 | 1,205,780 | -0.32(-2.69%) |
Oct 04, 2005 | 12.63 | 12.63 | 11.89 | 12.08 | 894,033 | -0.61(-4.83%) |
Oct 03, 2005 | 12.59 | 12.69 | 12.56 | 12.69 | 292,038 | +0.04(+0.34%) |
Sep 30, 2005 | 12.69 | 12.70 | 12.55 | 12.65 | 402,225 | -0.06(-0.47%) |
Sep 29, 2005 | 12.66 | 12.76 | 12.49 | 12.71 | 438,954 | +0.02(+0.19%) |
Sep 28, 2005 | 12.98 | 13.02 | 12.66 | 12.69 | 304,281 | -0.27(-2.07%) |
Sep 27, 2005 | 12.63 | 12.95 | 12.58 | 12.95 | 566,758 | +0.31(+2.46%) |
Sep 26, 2005 | 13.06 | 13.06 | 12.52 | 12.64 | 1,387,035 | -0.57(-4.33%) |
Sep 23, 2005 | 13.21 | 13.39 | 13.17 | 13.21 | 401,031 | -0.15(-1.15%) |
Sep 22, 2005 | 13.39 | 13.40 | 13.21 | 13.37 | 231,421 | +0.01(+0.08%) |
Sep 21, 2005 | 13.35 | 13.39 | 13.26 | 13.36 | 257,101 | +0.13(+0.96%) |
Sep 20, 2005 | 13.03 | 13.26 | 13.03 | 13.23 | 431,787 | +0.10(+0.77%) |
Sep 19, 2005 | 13.21 | 13.24 | 12.88 | 13.13 | 516,592 | -0.08(-0.61%) |
Sep 16, 2005 | 12.99 | 13.21 | 12.93 | 13.21 | 374,753 | +0.20(+1.54%) |
Sep 15, 2005 | 13.13 | 13.19 | 12.90 | 13.01 | 150,498 | -0.14(-1.09%) |
Sep 14, 2005 | 13.25 | 13.28 | 13.10 | 13.15 | 215,595 | +0.05(+0.38%) |
Sep 13, 2005 | 13.01 | 13.13 | 12.85 | 13.10 | 444,627 | +0.04(+0.33%) |
Sep 12, 2005 | 13.19 | 13.26 | 13.06 | 13.06 | 310,254 | -0.20(-1.51%) |
Sep 09, 2005 | 12.99 | 13.30 | 12.97 | 13.26 | 486,731 | +0.25(+1.93%) |
Sep 08, 2005 | 13.10 | 13.15 | 12.98 | 13.01 | 267,254 | -0.09(-0.69%) |
Sep 07, 2005 | 13.21 | 13.21 | 13.08 | 13.10 | 368,781 | -0.12(-0.89%) |
Sep 06, 2005 | 13.13 | 13.31 | 13.06 | 13.22 | 823,860 | -0.31(-2.33%) |
Sep 02, 2005 | 13.96 | 14.07 | 13.50 | 13.53 | 338,024 | -0.37(-2.63%) |
Sep 01, 2005 | 13.96 | 14.06 | 13.74 | 13.90 | 448,509 | +0.02(+0.17%) |
Aug 31, 2005 | 13.38 | 13.91 | 13.35 | 13.87 | 613,938 | +0.56(+4.23%) |
Aug 30, 2005 | 13.35 | 13.37 | 13.10 | 13.31 | 263,073 | -0.05(-0.40%) |
Aug 29, 2005 | 12.98 | 13.37 | 12.98 | 13.37 | 724,125 | +0.60(+4.72%) |
Aug 26, 2005 | 12.94 | 12.95 | 12.69 | 12.76 | 554,217 | -0.17(-1.35%) |
Aug 25, 2005 | 13.13 | 13.24 | 12.89 | 12.94 | 534,210 | -0.17(-1.33%) |
Aug 24, 2005 | 13.11 | 13.54 | 13.07 | 13.11 | 742,041 | +0.17(+1.32%) |
Aug 23, 2005 | 13.19 | 13.31 | 12.92 | 12.94 | 334,142 | -0.25(-1.93%) |
Aug 22, 2005 | 13.40 | 13.44 | 13.13 | 13.19 | 401,329 | -0.20(-1.50%) |
Aug 19, 2005 | 13.21 | 13.58 | 13.21 | 13.40 | 259,192 | +0.23(+1.78%) |
Aug 18, 2005 | 13.07 | 13.23 | 13.00 | 13.16 | 275,316 | +0.09(+0.72%) |
Aug 17, 2005 | 13.06 | 13.28 | 12.94 | 13.07 | 527,939 | +0.01(+0.05%) |
Aug 16, 2005 | 13.00 | 13.22 | 12.92 | 13.06 | 518,384 | +0.03(+0.23%) |
Aug 15, 2005 | 13.26 | 13.29 | 12.89 | 13.03 | 909,859 | -0.35(-2.60%) |
Aug 12, 2005 | 13.36 | 13.54 | 13.26 | 13.38 | 656,639 | -0.15(-1.11%) |
Aug 11, 2005 | 13.90 | 13.90 | 13.44 | 13.53 | 369,975 | -0.20(-1.49%) |
Aug 10, 2005 | 13.69 | 13.89 | 13.43 | 13.73 | 596,022 | +0.34(+2.52%) |
Aug 09, 2005 | 13.73 | 13.80 | 13.19 | 13.40 | 1,265,203 | -0.40(-2.91%) |
Aug 08, 2005 | 13.90 | 14.15 | 13.73 | 13.80 | 1,045,427 | -0.80(-5.46%) |
Aug 05, 2005 | 15.29 | 15.29 | 14.57 | 14.59 | 558,696 | -0.65(-4.26%) |
Aug 04, 2005 | 15.04 | 15.27 | 15.04 | 15.24 | 559,293 | +0.20(+1.34%) |
Aug 03, 2005 | 15.24 | 15.24 | 14.82 | 15.04 | 767,124 | -0.36(-2.35%) |
Aug 02, 2005 | 15.28 | 15.57 | 15.25 | 15.40 | 398,642 | +0.16(+1.05%) |