Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.55 | 13.00 | 12.55 | 13.00 | 1,398,507 | +0.49(+3.91%) |
Oct 28, 2005 | 12.36 | 12.57 | 12.11 | 12.51 | 792,802 | +0.24(+1.99%) |
Oct 27, 2005 | 12.26 | 12.31 | 12.19 | 12.26 | 677,621 | -0.03(-0.28%) |
Oct 26, 2005 | 12.29 | 12.49 | 12.20 | 12.30 | 374,339 | -0.02(-0.17%) |
Oct 25, 2005 | 12.36 | 12.41 | 12.25 | 12.32 | 605,848 | -0.04(-0.34%) |
Oct 24, 2005 | 12.17 | 12.41 | 12.16 | 12.36 | 450,410 | +0.20(+1.61%) |
Oct 21, 2005 | 12.15 | 12.29 | 12.12 | 12.17 | 395,828 | +0.03(+0.29%) |
Oct 20, 2005 | 12.03 | 12.29 | 12.01 | 12.13 | 856,267 | +0.09(+0.75%) |
Oct 19, 2005 | 11.98 | 12.05 | 11.80 | 12.04 | 700,113 | +0.00(+0.00%) |
Oct 18, 2005 | 12.22 | 12.29 | 11.99 | 12.04 | 419,896 | -0.18(-1.48%) |
Oct 17, 2005 | 12.26 | 12.27 | 12.12 | 12.22 | 529,203 | -0.03(-0.23%) |
Oct 14, 2005 | 12.03 | 12.31 | 12.07 | 12.25 | 515,450 | +0.22(+1.86%) |
Oct 13, 2005 | 11.96 | 12.08 | 11.94 | 12.03 | 524,332 | +0.08(+0.70%) |
Oct 12, 2005 | 12.10 | 12.19 | 11.94 | 11.94 | 682,205 | -0.15(-1.27%) |
Oct 11, 2005 | 12.25 | 12.33 | 12.10 | 12.10 | 415,168 | -0.15(-1.25%) |
Oct 10, 2005 | 12.33 | 12.36 | 12.22 | 12.25 | 449,980 | -0.08(-0.62%) |
Oct 07, 2005 | 12.42 | 12.53 | 12.23 | 12.33 | 994,513 | -0.10(-0.84%) |
Oct 06, 2005 | 12.26 | 12.70 | 12.18 | 12.43 | 978,611 | +0.11(+0.91%) |
Oct 05, 2005 | 12.70 | 12.70 | 12.24 | 12.32 | 695,385 | -0.38(-2.97%) |
Oct 04, 2005 | 12.86 | 12.86 | 12.70 | 12.70 | 402,991 | -0.16(-1.25%) |
Oct 03, 2005 | 12.90 | 12.96 | 12.75 | 12.86 | 787,215 | +0.01(+0.11%) |
Sep 30, 2005 | 12.65 | 12.84 | 12.61 | 12.84 | 343,395 | +0.20(+1.60%) |
Sep 29, 2005 | 12.66 | 12.68 | 12.49 | 12.64 | 874,317 | -0.01(-0.06%) |
Sep 28, 2005 | 12.58 | 12.73 | 12.56 | 12.65 | 399,266 | +0.07(+0.55%) |
Sep 27, 2005 | 12.57 | 12.61 | 12.52 | 12.58 | 997,378 | +0.01(+0.11%) |
Sep 26, 2005 | 12.49 | 12.61 | 12.45 | 12.56 | 658,424 | +0.19(+1.52%) |
Sep 23, 2005 | 12.38 | 12.41 | 12.19 | 12.38 | 722,748 | +0.17(+1.37%) |
Sep 22, 2005 | 12.19 | 12.36 | 12.11 | 12.21 | 596,249 | -0.05(-0.40%) |
Sep 21, 2005 | 12.61 | 12.61 | 12.24 | 12.26 | 1,311,548 | -0.43(-3.36%) |
Sep 20, 2005 | 12.80 | 12.91 | 12.68 | 12.68 | 705,557 | -0.08(-0.66%) |
Sep 19, 2005 | 12.91 | 12.93 | 12.73 | 12.77 | 326,776 | -0.18(-1.40%) |
Sep 16, 2005 | 12.82 | 12.95 | 12.78 | 12.95 | 674,469 | +0.13(+1.04%) |
Sep 15, 2005 | 12.78 | 12.87 | 12.70 | 12.82 | 317,894 | +0.01(+0.05%) |
Sep 14, 2005 | 12.92 | 12.93 | 12.80 | 12.81 | 504,276 | -0.10(-0.81%) |
Sep 13, 2005 | 13.04 | 13.04 | 12.91 | 12.91 | 629,199 | -0.18(-1.39%) |
Sep 12, 2005 | 13.18 | 13.18 | 13.03 | 13.10 | 441,385 | -0.08(-0.58%) |
Sep 09, 2005 | 13.06 | 13.17 | 13.02 | 13.17 | 280,503 | +0.13(+1.02%) |
Sep 08, 2005 | 13.16 | 13.25 | 13.03 | 13.04 | 410,297 | -0.17(-1.27%) |
Sep 07, 2005 | 13.19 | 13.24 | 13.12 | 13.21 | 391,673 | +0.04(+0.32%) |
Sep 06, 2005 | 13.21 | 13.30 | 13.10 | 13.16 | 390,957 | -0.04(-0.32%) |
Sep 02, 2005 | 13.34 | 13.34 | 13.02 | 13.21 | 459,292 | -0.05(-0.37%) |
Sep 01, 2005 | 13.19 | 13.37 | 13.14 | 13.26 | 548,114 | +0.03(+0.21%) |
Aug 31, 2005 | 12.87 | 13.23 | 12.84 | 13.23 | 622,179 | +0.36(+2.82%) |
Aug 30, 2005 | 12.81 | 12.90 | 12.75 | 12.86 | 599,258 | +0.06(+0.44%) |
Aug 29, 2005 | 12.71 | 12.84 | 12.68 | 12.81 | 453,419 | +0.02(+0.16%) |
Aug 26, 2005 | 12.79 | 12.80 | 12.66 | 12.79 | 298,124 | +0.01(+0.05%) |
Aug 25, 2005 | 12.81 | 12.86 | 12.76 | 12.78 | 396,544 | +0.01(+0.05%) |
Aug 24, 2005 | 12.84 | 12.91 | 12.70 | 12.77 | 380,213 | -0.08(-0.65%) |
Aug 23, 2005 | 12.91 | 12.98 | 12.82 | 12.86 | 362,305 | -0.08(-0.59%) |
Aug 22, 2005 | 12.92 | 12.98 | 12.85 | 12.93 | 509,290 | +0.05(+0.38%) |
Aug 19, 2005 | 12.77 | 12.89 | 12.73 | 12.89 | 517,313 | +0.12(+0.93%) |
Aug 18, 2005 | 12.75 | 12.86 | 12.68 | 12.77 | 547,111 | -0.04(-0.33%) |
Aug 17, 2005 | 12.79 | 12.81 | 12.69 | 12.81 | 277,781 | +0.04(+0.33%) |
Aug 16, 2005 | 12.86 | 12.87 | 12.68 | 12.77 | 429,781 | -0.17(-1.29%) |
Aug 15, 2005 | 12.87 | 12.95 | 12.74 | 12.93 | 509,577 | +0.06(+0.49%) |
Aug 12, 2005 | 12.84 | 12.88 | 12.68 | 12.87 | 487,085 | -0.01(-0.05%) |
Aug 11, 2005 | 12.82 | 12.93 | 12.78 | 12.88 | 415,311 | +0.02(+0.16%) |
Aug 10, 2005 | 12.96 | 12.98 | 12.75 | 12.86 | 405,999 | +0.01(+0.05%) |
Aug 09, 2005 | 12.92 | 12.98 | 12.76 | 12.85 | 371,903 | -0.06(-0.43%) |
Aug 08, 2005 | 12.91 | 12.98 | 12.84 | 12.91 | 259,157 | +0.00(+0.00%) |
Aug 05, 2005 | 12.87 | 12.93 | 12.82 | 12.91 | 390,527 | +0.04(+0.33%) |
Aug 04, 2005 | 12.95 | 13.02 | 12.77 | 12.86 | 695,242 | -0.15(-1.18%) |
Aug 03, 2005 | 13.12 | 13.16 | 13.00 | 13.02 | 436,944 | -0.10(-0.80%) |
Aug 02, 2005 | 13.10 | 13.12 | 13.01 | 13.12 | 429,781 | +0.06(+0.48%) |