Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.12 | 12.12 | 11.94 | 12.09 | 15,274 | +0.12(+1.00%) |
Oct 28, 2005 | 11.80 | 11.97 | 11.80 | 11.97 | 16,971 | +0.19(+1.57%) |
Oct 27, 2005 | 11.88 | 11.88 | 11.79 | 11.79 | 38,469 | -0.10(-0.83%) |
Oct 26, 2005 | 11.95 | 11.95 | 11.89 | 11.89 | 9,617 | -0.01(-0.10%) |
Oct 25, 2005 | 11.92 | 11.92 | 11.83 | 11.90 | 14,143 | +0.01(+0.07%) |
Oct 24, 2005 | 11.89 | 11.89 | 11.89 | 11.89 | 1,697 | +0.20(+1.71%) |
Oct 21, 2005 | 11.70 | 11.75 | 11.66 | 11.69 | 29,417 | +0.06(+0.48%) |
Oct 20, 2005 | 11.81 | 11.86 | 11.63 | 11.63 | 78,069 | -0.16(-1.39%) |
Oct 19, 2005 | 11.70 | 11.80 | 11.69 | 11.80 | 44,692 | +0.04(+0.30%) |
Oct 18, 2005 | 11.87 | 11.87 | 11.76 | 11.76 | 29,983 | -0.11(-0.97%) |
Oct 17, 2005 | 11.91 | 11.91 | 11.83 | 11.88 | 23,194 | +0.03(+0.22%) |
Oct 14, 2005 | 11.77 | 11.85 | 11.73 | 11.85 | 8,485 | +0.09(+0.74%) |
Oct 13, 2005 | 11.69 | 11.76 | 11.67 | 11.76 | 15,840 | -0.02(-0.15%) |
Oct 12, 2005 | 11.87 | 11.89 | 11.77 | 11.78 | 220,065 | -0.08(-0.70%) |
Oct 11, 2005 | 11.89 | 11.91 | 11.84 | 11.86 | 123,893 | -0.01(-0.12%) |
Oct 10, 2005 | 11.94 | 11.94 | 11.86 | 11.88 | 10,748 | -0.07(-0.56%) |
Oct 07, 2005 | 12.01 | 12.01 | 11.95 | 11.95 | 16,405 | +0.04(+0.33%) |
Oct 06, 2005 | 11.96 | 12.00 | 11.85 | 11.91 | 21,497 | -0.02(-0.19%) |
Oct 05, 2005 | 12.00 | 12.00 | 11.93 | 11.93 | 3,394 | -0.19(-1.56%) |
Oct 04, 2005 | 12.24 | 12.24 | 12.12 | 12.12 | 17,537 | -0.12(-1.00%) |
Oct 03, 2005 | 12.27 | 12.32 | 12.24 | 12.24 | 5,657 | -0.02(-0.20%) |
Sep 30, 2005 | 12.28 | 12.28 | 12.26 | 12.27 | 2,828 | -0.03(-0.27%) |
Sep 29, 2005 | 12.21 | 12.30 | 12.16 | 12.30 | 7,354 | +0.09(+0.72%) |
Sep 28, 2005 | 12.22 | 12.24 | 12.18 | 12.21 | 19,800 | +0.02(+0.19%) |
Sep 27, 2005 | 12.21 | 12.22 | 12.15 | 12.19 | 41,297 | -0.03(-0.22%) |
Sep 26, 2005 | 12.21 | 12.26 | 12.19 | 12.21 | 24,326 | +0.04(+0.32%) |
Sep 23, 2005 | 12.18 | 12.21 | 12.16 | 12.18 | 65,058 | -0.00(-0.03%) |
Sep 22, 2005 | 12.19 | 12.19 | 12.13 | 12.18 | 10,182 | -0.00(-0.02%) |
Sep 21, 2005 | 12.22 | 12.22 | 12.16 | 12.18 | 131,247 | -0.10(-0.83%) |
Sep 20, 2005 | 12.40 | 12.40 | 12.28 | 12.28 | 7,920 | -0.06(-0.52%) |
Sep 19, 2005 | 12.38 | 12.38 | 12.34 | 12.35 | 10,182 | -0.05(-0.39%) |
Sep 16, 2005 | 12.35 | 12.40 | 12.34 | 12.40 | 12,445 | +0.05(+0.39%) |
Sep 15, 2005 | 12.37 | 12.37 | 12.32 | 12.35 | 4,525 | -0.00(-0.01%) |
Sep 14, 2005 | 12.36 | 12.38 | 12.35 | 12.35 | 6,788 | +0.01(+0.11%) |
Sep 13, 2005 | 12.33 | 12.39 | 12.33 | 12.34 | 12,445 | -0.07(-0.60%) |
Sep 12, 2005 | 12.42 | 12.42 | 12.41 | 12.41 | 11,314 | -0.01(-0.08%) |
Sep 09, 2005 | 12.36 | 12.44 | 12.36 | 12.42 | 15,840 | +0.09(+0.77%) |
Sep 08, 2005 | 12.33 | 12.33 | 12.33 | 12.33 | 2,262 | +0.01(+0.09%) |
Sep 07, 2005 | 12.34 | 12.34 | 12.31 | 12.31 | 5,657 | +0.03(+0.27%) |
Sep 06, 2005 | 12.23 | 12.28 | 12.23 | 12.28 | 11,314 | +0.06(+0.53%) |
Sep 02, 2005 | 12.21 | 12.23 | 12.20 | 12.22 | 82,595 | -0.00(-0.01%) |
Sep 01, 2005 | 12.20 | 12.23 | 12.16 | 12.22 | 23,760 | +0.16(+1.29%) |
Aug 31, 2005 | 12.04 | 12.07 | 12.04 | 12.06 | 6,788 | +0.06(+0.49%) |
Aug 30, 2005 | 11.99 | 12.00 | 11.99 | 12.00 | 5,657 | -0.06(-0.50%) |
Aug 29, 2005 | 11.95 | 12.06 | 11.95 | 12.06 | 18,103 | +0.05(+0.44%) |
Aug 26, 2005 | 12.05 | 12.05 | 11.99 | 12.01 | 36,206 | -0.04(-0.31%) |
Aug 25, 2005 | 12.04 | 12.05 | 12.04 | 12.05 | 6,788 | -0.00(-0.04%) |
Aug 24, 2005 | 12.12 | 12.18 | 12.04 | 12.05 | 23,760 | -0.06(-0.53%) |
Aug 23, 2005 | 12.12 | 12.12 | 12.10 | 12.12 | 5,657 | -0.04(-0.31%) |
Aug 22, 2005 | 12.19 | 12.19 | 12.15 | 12.15 | 19,234 | -0.01(-0.10%) |
Aug 19, 2005 | 12.17 | 12.17 | 12.17 | 12.17 | 4,525 | +0.03(+0.23%) |
Aug 18, 2005 | 12.11 | 12.14 | 12.11 | 12.14 | 38,469 | -0.01(-0.12%) |
Aug 17, 2005 | 12.18 | 12.18 | 12.15 | 12.15 | 5,657 | +0.01(+0.09%) |
Aug 16, 2005 | 12.22 | 12.22 | 12.14 | 12.14 | 31,680 | -0.13(-1.07%) |
Aug 15, 2005 | 12.20 | 12.27 | 12.20 | 12.27 | 11,314 | +0.01(+0.10%) |
Aug 12, 2005 | 12.21 | 12.29 | 12.21 | 12.26 | 12,445 | +0.02(+0.20%) |
Aug 11, 2005 | 12.29 | 12.29 | 12.24 | 12.24 | 7,920 | +0.04(+0.32%) |
Aug 10, 2005 | 12.29 | 12.32 | 12.19 | 12.20 | 31,680 | +0.01(+0.05%) |
Aug 09, 2005 | 12.20 | 12.20 | 12.18 | 12.19 | 50,914 | +0.08(+0.64%) |
Aug 08, 2005 | 12.15 | 12.16 | 12.11 | 12.11 | 152,744 | -0.02(-0.16%) |
Aug 05, 2005 | 12.20 | 12.20 | 12.11 | 12.13 | 7,920 | -0.10(-0.82%) |
Aug 04, 2005 | 12.28 | 12.28 | 12.23 | 12.23 | 36,206 | -0.06(-0.46%) |
Aug 03, 2005 | 12.29 | 12.30 | 12.27 | 12.29 | 153,876 | -0.00(-0.04%) |
Aug 02, 2005 | 12.30 | 12.30 | 12.26 | 12.29 | 35,074 | +0.05(+0.45%) |