Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.59 | 12.61 | 12.50 | 12.55 | 39,800 | +0.01(+0.08%) |
Oct 28, 2005 | 12.64 | 12.65 | 12.46 | 12.54 | 54,700 | -0.06(-0.48%) |
Oct 27, 2005 | 12.60 | 12.65 | 12.52 | 12.60 | 26,600 | -0.04(-0.32%) |
Oct 26, 2005 | 12.58 | 12.68 | 12.55 | 12.64 | 50,500 | +0.05(+0.40%) |
Oct 25, 2005 | 12.66 | 12.75 | 12.58 | 12.59 | 70,800 | -0.13(-1.02%) |
Oct 24, 2005 | 12.79 | 12.83 | 12.63 | 12.72 | 55,700 | -0.05(-0.39%) |
Oct 21, 2005 | 12.56 | 12.82 | 12.50 | 12.77 | 95,600 | +0.24(+1.92%) |
Oct 20, 2005 | 12.55 | 12.58 | 12.40 | 12.53 | 77,100 | +0.03(+0.24%) |
Oct 19, 2005 | 12.57 | 12.61 | 12.38 | 12.50 | 69,500 | -0.07(-0.56%) |
Oct 18, 2005 | 12.63 | 12.63 | 12.46 | 12.57 | 47,200 | +0.00(+0.00%) |
Oct 17, 2005 | 12.69 | 13.20 | 12.45 | 12.57 | 151,000 | -0.04(-0.32%) |
Oct 14, 2005 | 12.88 | 12.88 | 12.61 | 12.61 | 63,200 | -0.13(-1.02%) |
Oct 13, 2005 | 12.88 | 12.95 | 12.50 | 12.74 | 135,200 | -0.19(-1.47%) |
Oct 12, 2005 | 13.03 | 13.09 | 12.87 | 12.93 | 77,300 | -0.12(-0.92%) |
Oct 11, 2005 | 13.15 | 13.17 | 13.03 | 13.05 | 60,300 | -0.04(-0.31%) |
Oct 10, 2005 | 13.12 | 13.18 | 13.06 | 13.09 | 44,800 | +0.00(+0.00%) |
Oct 07, 2005 | 13.06 | 13.12 | 13.01 | 13.09 | 55,200 | +0.02(+0.15%) |
Oct 06, 2005 | 13.12 | 13.15 | 13.07 | 13.07 | 75,300 | -0.07(-0.53%) |
Oct 05, 2005 | 13.22 | 13.22 | 13.07 | 13.14 | 70,800 | -0.04(-0.30%) |
Oct 04, 2005 | 13.19 | 13.36 | 13.18 | 13.18 | 48,000 | +0.01(+0.08%) |
Oct 03, 2005 | 13.12 | 13.19 | 13.06 | 13.17 | 61,600 | -0.03(-0.23%) |
Sep 30, 2005 | 13.20 | 13.22 | 13.10 | 13.20 | 48,300 | +0.02(+0.15%) |
Sep 29, 2005 | 13.15 | 13.25 | 13.08 | 13.18 | 62,900 | -0.07(-0.53%) |
Sep 28, 2005 | 13.26 | 13.38 | 13.25 | 13.25 | 60,800 | -0.11(-0.82%) |
Sep 27, 2005 | 13.50 | 13.50 | 13.29 | 13.36 | 79,100 | -0.10(-0.74%) |
Sep 26, 2005 | 13.61 | 13.63 | 13.45 | 13.46 | 105,800 | -0.11(-0.81%) |
Sep 23, 2005 | 13.57 | 13.61 | 13.51 | 13.57 | 43,900 | +0.03(+0.22%) |
Sep 22, 2005 | 13.64 | 13.65 | 13.53 | 13.54 | 60,200 | -0.10(-0.73%) |
Sep 21, 2005 | 13.62 | 13.64 | 13.53 | 13.64 | 36,000 | +0.05(+0.37%) |
Sep 20, 2005 | 13.62 | 13.63 | 13.51 | 13.59 | 49,500 | -0.02(-0.15%) |
Sep 19, 2005 | 13.56 | 13.65 | 13.51 | 13.61 | 56,300 | +0.08(+0.59%) |
Sep 16, 2005 | 13.51 | 13.70 | 13.51 | 13.53 | 88,300 | +0.01(+0.07%) |
Sep 15, 2005 | 13.62 | 13.63 | 13.51 | 13.52 | 62,900 | -0.05(-0.37%) |
Sep 14, 2005 | 13.65 | 13.65 | 13.51 | 13.57 | 60,100 | -0.04(-0.29%) |
Sep 13, 2005 | 13.59 | 13.65 | 13.54 | 13.61 | 37,100 | +0.03(+0.22%) |
Sep 12, 2005 | 13.62 | 13.63 | 13.52 | 13.58 | 33,900 | -0.03(-0.22%) |
Sep 09, 2005 | 13.64 | 13.64 | 13.54 | 13.61 | 68,300 | +0.06(+0.44%) |
Sep 08, 2005 | 13.55 | 13.65 | 13.52 | 13.55 | 73,300 | -0.10(-0.73%) |
Sep 07, 2005 | 13.65 | 13.72 | 13.59 | 13.65 | 65,800 | +0.04(+0.29%) |
Sep 06, 2005 | 13.57 | 13.65 | 13.55 | 13.61 | 35,700 | +0.04(+0.29%) |
Sep 02, 2005 | 13.62 | 13.64 | 13.53 | 13.57 | 60,600 | -0.03(-0.22%) |
Sep 01, 2005 | 13.60 | 13.64 | 13.57 | 13.60 | 47,400 | -0.03(-0.22%) |
Aug 31, 2005 | 13.65 | 13.65 | 13.59 | 13.63 | 60,400 | -0.02(-0.15%) |
Aug 30, 2005 | 13.62 | 13.65 | 13.58 | 13.65 | 42,100 | +0.02(+0.15%) |
Aug 29, 2005 | 13.69 | 13.69 | 13.58 | 13.63 | 44,400 | -0.12(-0.87%) |
Aug 26, 2005 | 13.71 | 13.79 | 13.69 | 13.75 | 51,200 | +0.03(+0.22%) |
Aug 25, 2005 | 13.71 | 13.75 | 13.67 | 13.72 | 59,500 | +0.01(+0.07%) |
Aug 24, 2005 | 13.69 | 13.78 | 13.66 | 13.71 | 60,000 | +0.06(+0.44%) |
Aug 23, 2005 | 13.70 | 13.75 | 13.65 | 13.65 | 63,400 | -0.06(-0.44%) |
Aug 22, 2005 | 13.76 | 13.83 | 13.70 | 13.71 | 51,500 | -0.05(-0.36%) |
Aug 19, 2005 | 13.77 | 13.83 | 13.76 | 13.76 | 20,000 | +0.00(+0.00%) |
Aug 18, 2005 | 13.80 | 13.82 | 13.74 | 13.76 | 39,200 | -0.03(-0.22%) |
Aug 17, 2005 | 13.92 | 13.92 | 13.76 | 13.79 | 35,600 | -0.09(-0.65%) |
Aug 16, 2005 | 13.72 | 13.97 | 13.65 | 13.88 | 94,700 | +0.23(+1.68%) |
Aug 15, 2005 | 13.72 | 13.72 | 13.61 | 13.65 | 36,300 | +0.03(+0.22%) |
Aug 12, 2005 | 13.65 | 13.66 | 13.60 | 13.62 | 25,900 | +0.04(+0.29%) |
Aug 11, 2005 | 13.70 | 13.73 | 13.57 | 13.58 | 49,100 | -0.02(-0.15%) |
Aug 10, 2005 | 13.75 | 13.79 | 13.60 | 13.60 | 64,100 | -0.08(-0.58%) |
Aug 09, 2005 | 13.79 | 13.84 | 13.68 | 13.68 | 37,700 | -0.06(-0.44%) |
Aug 08, 2005 | 13.70 | 13.83 | 13.68 | 13.74 | 33,100 | -0.01(-0.07%) |
Aug 05, 2005 | 13.76 | 13.82 | 13.67 | 13.75 | 55,100 | +0.01(+0.07%) |
Aug 04, 2005 | 13.74 | 13.80 | 13.71 | 13.74 | 33,100 | -0.01(-0.07%) |
Aug 03, 2005 | 13.80 | 13.82 | 13.74 | 13.75 | 56,100 | -0.04(-0.29%) |
Aug 02, 2005 | 13.81 | 13.86 | 13.76 | 13.79 | 31,300 | -0.02(-0.14%) |