Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 13.60 | 13.67 | 13.58 | 13.62 | 218,781 | +0.13(+0.98%) |
Oct 28, 2005 | 13.42 | 13.50 | 13.42 | 13.48 | 77,350 | +0.28(+2.15%) |
Oct 27, 2005 | 13.26 | 13.33 | 13.20 | 13.20 | 173,471 | +0.19(+1.42%) |
Oct 26, 2005 | 13.07 | 13.14 | 12.99 | 13.01 | 154,053 | -0.11(-0.87%) |
Oct 25, 2005 | 13.07 | 13.14 | 13.05 | 13.13 | 69,906 | +0.09(+0.66%) |
Oct 24, 2005 | 12.93 | 13.10 | 12.93 | 13.04 | 91,914 | +0.17(+1.30%) |
Oct 21, 2005 | 12.95 | 13.02 | 12.84 | 12.88 | 124,601 | +0.11(+0.87%) |
Oct 20, 2005 | 12.76 | 12.88 | 12.75 | 12.76 | 127,838 | -0.12(-0.94%) |
Oct 19, 2005 | 12.83 | 12.90 | 12.70 | 12.88 | 93,532 | +0.06(+0.43%) |
Oct 18, 2005 | 12.68 | 12.93 | 12.68 | 12.83 | 231,726 | +0.12(+0.92%) |
Oct 17, 2005 | 12.53 | 12.94 | 12.49 | 12.71 | 334,644 | +0.01(+0.05%) |
Oct 14, 2005 | 12.49 | 12.74 | 12.49 | 12.71 | 164,733 | +0.23(+1.88%) |
Oct 13, 2005 | 12.44 | 12.49 | 12.41 | 12.47 | 116,834 | -0.04(-0.30%) |
Oct 12, 2005 | 12.59 | 12.61 | 12.45 | 12.51 | 212,955 | -0.22(-1.75%) |
Oct 11, 2005 | 12.73 | 12.79 | 12.72 | 12.73 | 82,528 | +0.03(+0.22%) |
Oct 10, 2005 | 12.79 | 12.80 | 12.67 | 12.70 | 177,678 | -0.43(-3.25%) |
Oct 07, 2005 | 12.79 | 13.56 | 12.72 | 13.13 | 939,529 | +0.25(+1.92%) |
Oct 06, 2005 | 12.96 | 12.99 | 12.85 | 12.88 | 177,031 | -0.12(-0.93%) |
Oct 05, 2005 | 13.05 | 13.11 | 12.98 | 13.00 | 77,026 | -0.02(-0.12%) |
Oct 04, 2005 | 13.05 | 13.11 | 13.02 | 13.02 | 117,805 | -0.01(-0.07%) |
Oct 03, 2005 | 13.12 | 13.12 | 12.93 | 13.03 | 306,488 | -0.06(-0.42%) |
Sep 30, 2005 | 12.96 | 13.14 | 12.96 | 13.08 | 144,667 | +0.05(+0.38%) |
Sep 29, 2005 | 12.88 | 13.06 | 12.86 | 13.03 | 217,163 | -0.00(-0.02%) |
Sep 28, 2005 | 13.00 | 13.05 | 12.93 | 13.04 | 163,438 | +0.06(+0.45%) |
Sep 27, 2005 | 12.92 | 12.99 | 12.90 | 12.98 | 184,798 | -0.28(-2.10%) |
Sep 26, 2005 | 13.29 | 13.29 | 13.21 | 13.26 | 152,434 | -0.21(-1.58%) |
Sep 23, 2005 | 13.47 | 13.47 | 13.36 | 13.47 | 667,671 | +0.21(+1.61%) |
Sep 22, 2005 | 13.17 | 13.26 | 13.14 | 13.26 | 723,984 | +0.03(+0.21%) |
Sep 21, 2005 | 13.25 | 13.28 | 13.21 | 13.23 | 106,154 | -0.02(-0.14%) |
Sep 20, 2005 | 13.29 | 13.32 | 13.17 | 13.25 | 109,390 | -0.11(-0.83%) |
Sep 19, 2005 | 13.35 | 13.39 | 13.31 | 13.36 | 68,935 | -0.03(-0.25%) |
Sep 16, 2005 | 13.34 | 13.39 | 13.30 | 13.39 | 48,546 | +0.12(+0.93%) |
Sep 15, 2005 | 13.24 | 13.29 | 13.24 | 13.27 | 36,571 | +0.03(+0.26%) |
Sep 14, 2005 | 13.20 | 13.32 | 13.20 | 13.23 | 72,495 | +0.19(+1.44%) |
Sep 13, 2005 | 13.07 | 13.09 | 13.03 | 13.05 | 62,786 | -0.02(-0.19%) |
Sep 12, 2005 | 13.07 | 13.12 | 13.05 | 13.07 | 106,154 | -0.14(-1.08%) |
Sep 09, 2005 | 13.06 | 13.27 | 13.06 | 13.21 | 112,627 | +0.19(+1.50%) |
Sep 08, 2005 | 12.93 | 13.02 | 12.92 | 13.02 | 123,630 | +0.08(+0.64%) |
Sep 07, 2005 | 12.86 | 12.96 | 12.81 | 12.93 | 144,667 | -0.07(-0.57%) |
Sep 06, 2005 | 13.05 | 13.09 | 12.99 | 13.01 | 126,219 | +0.01(+0.07%) |
Sep 02, 2005 | 12.86 | 13.03 | 12.86 | 13.00 | 85,764 | +0.15(+1.13%) |
Sep 01, 2005 | 12.73 | 12.89 | 12.73 | 12.85 | 113,921 | +0.30(+2.36%) |
Aug 31, 2005 | 12.38 | 12.56 | 12.38 | 12.56 | 189,653 | +0.24(+1.96%) |
Aug 30, 2005 | 12.37 | 12.37 | 12.29 | 12.32 | 58,255 | -0.06(-0.50%) |
Aug 29, 2005 | 12.37 | 12.40 | 12.30 | 12.38 | 90,943 | +0.01(+0.10%) |
Aug 26, 2005 | 12.44 | 12.44 | 12.34 | 12.37 | 213,603 | -0.14(-1.11%) |
Aug 25, 2005 | 12.43 | 12.51 | 12.42 | 12.50 | 56,313 | +0.14(+1.10%) |
Aug 24, 2005 | 12.40 | 12.44 | 12.37 | 12.37 | 81,881 | -0.10(-0.79%) |
Aug 23, 2005 | 12.33 | 12.50 | 12.33 | 12.47 | 142,402 | +0.17(+1.36%) |
Aug 22, 2005 | 12.30 | 12.32 | 12.27 | 12.30 | 43,367 | +0.02(+0.18%) |
Aug 19, 2005 | 12.23 | 12.28 | 12.18 | 12.28 | 156,965 | -0.04(-0.33%) |
Aug 18, 2005 | 12.19 | 12.33 | 12.17 | 12.32 | 208,101 | +0.04(+0.30%) |
Aug 17, 2005 | 12.28 | 12.29 | 12.22 | 12.28 | 117,158 | -0.13(-1.02%) |
Aug 16, 2005 | 12.37 | 12.41 | 12.32 | 12.41 | 91,590 | -0.02(-0.20%) |
Aug 15, 2005 | 12.41 | 12.45 | 12.33 | 12.43 | 52,106 | -0.02(-0.15%) |
Aug 12, 2005 | 12.40 | 12.49 | 12.40 | 12.45 | 131,721 | -0.10(-0.79%) |
Aug 11, 2005 | 12.57 | 12.58 | 12.45 | 12.55 | 111,656 | -0.06(-0.51%) |
Aug 10, 2005 | 12.51 | 12.69 | 12.51 | 12.62 | 217,486 | +0.09(+0.74%) |
Aug 09, 2005 | 12.47 | 12.52 | 12.40 | 12.52 | 303,251 | +0.04(+0.30%) |
Aug 08, 2005 | 12.44 | 12.50 | 12.42 | 12.49 | 109,714 | +0.04(+0.35%) |
Aug 05, 2005 | 12.51 | 12.51 | 12.43 | 12.44 | 139,165 | -0.16(-1.30%) |
Aug 04, 2005 | 12.55 | 12.70 | 12.55 | 12.61 | 148,551 | +0.05(+0.42%) |
Aug 03, 2005 | 12.49 | 12.62 | 12.49 | 12.55 | 130,427 | +0.07(+0.57%) |
Aug 02, 2005 | 12.49 | 12.54 | 12.47 | 12.48 | 183,180 | +0.12(+0.95%) |