Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.75 | 12.23 | 11.75 | 12.03 | 398,972 | +0.35(+2.96%) |
Oct 28, 2005 | 11.87 | 11.96 | 11.66 | 11.68 | 227,160 | -0.13(-1.09%) |
Oct 27, 2005 | 12.22 | 12.33 | 11.64 | 11.81 | 344,133 | -0.52(-4.21%) |
Oct 26, 2005 | 12.66 | 12.67 | 12.27 | 12.33 | 244,329 | -0.29(-2.28%) |
Oct 25, 2005 | 12.55 | 12.68 | 12.46 | 12.62 | 236,779 | +0.03(+0.21%) |
Oct 24, 2005 | 12.47 | 12.63 | 12.24 | 12.59 | 412,543 | +0.23(+1.90%) |
Oct 21, 2005 | 12.08 | 12.71 | 12.08 | 12.36 | 290,903 | +0.10(+0.83%) |
Oct 20, 2005 | 12.54 | 12.63 | 12.15 | 12.25 | 385,366 | -0.31(-2.50%) |
Oct 19, 2005 | 12.59 | 12.65 | 12.05 | 12.57 | 648,891 | +0.00(+0.00%) |
Oct 18, 2005 | 12.86 | 12.99 | 12.52 | 12.57 | 300,670 | -0.26(-2.00%) |
Oct 17, 2005 | 13.29 | 13.29 | 12.64 | 12.83 | 378,856 | -0.39(-2.92%) |
Oct 14, 2005 | 12.95 | 13.30 | 12.68 | 13.21 | 269,579 | +0.35(+2.76%) |
Oct 13, 2005 | 13.74 | 13.74 | 12.56 | 12.86 | 989,616 | -0.90(-6.57%) |
Oct 12, 2005 | 14.25 | 14.48 | 13.46 | 13.76 | 487,133 | -0.56(-3.93%) |
Oct 11, 2005 | 14.64 | 14.76 | 14.26 | 14.32 | 379,907 | -0.20(-1.34%) |
Oct 10, 2005 | 14.54 | 14.83 | 14.34 | 14.52 | 529,371 | +0.20(+1.36%) |
Oct 07, 2005 | 14.29 | 14.55 | 14.24 | 14.32 | 499,781 | +0.07(+0.50%) |
Oct 06, 2005 | 14.03 | 14.34 | 14.03 | 14.25 | 458,758 | +0.14(+0.97%) |
Oct 05, 2005 | 14.33 | 14.40 | 14.05 | 14.12 | 270,409 | -0.12(-0.87%) |
Oct 04, 2005 | 13.74 | 14.45 | 13.74 | 14.24 | 491,498 | +0.50(+3.65%) |
Oct 03, 2005 | 13.36 | 13.92 | 13.36 | 13.74 | 343,716 | +0.28(+2.08%) |
Sep 30, 2005 | 13.57 | 13.77 | 13.41 | 13.46 | 262,663 | -0.14(-1.01%) |
Sep 29, 2005 | 13.37 | 13.79 | 13.08 | 13.60 | 372,968 | +0.21(+1.59%) |
Sep 28, 2005 | 13.74 | 13.74 | 13.38 | 13.38 | 446,922 | -0.16(-1.15%) |
Sep 27, 2005 | 13.29 | 13.74 | 13.19 | 13.54 | 391,959 | +0.31(+2.38%) |
Sep 26, 2005 | 13.03 | 13.30 | 13.00 | 13.22 | 193,205 | +0.28(+2.16%) |
Sep 23, 2005 | 12.94 | 13.09 | 12.56 | 12.94 | 192,321 | +0.01(+0.07%) |
Sep 22, 2005 | 12.94 | 13.03 | 12.27 | 12.94 | 483,388 | +0.60(+4.85%) |
Sep 21, 2005 | 13.13 | 13.20 | 12.11 | 12.34 | 595,706 | -0.92(-6.95%) |
Sep 20, 2005 | 13.34 | 13.48 | 13.08 | 13.26 | 340,326 | -0.13(-0.96%) |
Sep 19, 2005 | 13.49 | 13.61 | 13.39 | 13.39 | 314,861 | -0.14(-1.05%) |
Sep 16, 2005 | 13.79 | 13.83 | 13.30 | 13.53 | 390,159 | -0.20(-1.48%) |
Sep 15, 2005 | 13.96 | 13.96 | 13.57 | 13.73 | 208,305 | -0.25(-1.78%) |
Sep 14, 2005 | 14.20 | 14.27 | 13.77 | 13.98 | 290,988 | -0.22(-1.53%) |
Sep 13, 2005 | 14.04 | 14.25 | 14.04 | 14.20 | 227,950 | +0.00(+0.00%) |
Sep 12, 2005 | 14.31 | 14.40 | 14.01 | 14.20 | 193,604 | -0.04(-0.25%) |
Sep 09, 2005 | 14.36 | 14.40 | 14.13 | 14.23 | 232,660 | -0.04(-0.28%) |
Sep 08, 2005 | 14.29 | 14.36 | 14.04 | 14.27 | 391,799 | +0.04(+0.31%) |
Sep 07, 2005 | 14.16 | 14.30 | 14.10 | 14.23 | 375,632 | +0.04(+0.31%) |
Sep 06, 2005 | 13.88 | 14.19 | 13.83 | 14.19 | 472,852 | +0.31(+2.24%) |
Sep 02, 2005 | 13.96 | 13.96 | 13.78 | 13.88 | 121,653 | -0.04(-0.32%) |
Sep 01, 2005 | 13.74 | 13.92 | 13.57 | 13.92 | 211,246 | +0.23(+1.65%) |
Aug 31, 2005 | 13.68 | 13.78 | 13.57 | 13.69 | 298,850 | +0.05(+0.36%) |
Aug 30, 2005 | 13.74 | 13.95 | 13.49 | 13.65 | 310,609 | -0.05(-0.36%) |
Aug 29, 2005 | 13.23 | 13.72 | 13.23 | 13.69 | 141,190 | +0.39(+2.90%) |
Aug 26, 2005 | 13.74 | 13.74 | 13.08 | 13.31 | 223,138 | -0.34(-2.50%) |
Aug 25, 2005 | 13.81 | 13.84 | 13.57 | 13.65 | 190,338 | -0.06(-0.42%) |
Aug 24, 2005 | 13.46 | 13.77 | 13.35 | 13.71 | 435,774 | +0.33(+2.45%) |
Aug 23, 2005 | 13.12 | 13.52 | 13.06 | 13.38 | 473,341 | +0.31(+2.34%) |
Aug 22, 2005 | 13.08 | 13.08 | 12.97 | 13.07 | 207,319 | +0.10(+0.75%) |
Aug 19, 2005 | 12.83 | 12.99 | 12.76 | 12.98 | 154,679 | +0.14(+1.11%) |
Aug 18, 2005 | 12.83 | 13.06 | 12.71 | 12.83 | 297,126 | -0.03(-0.21%) |
Aug 17, 2005 | 12.75 | 13.18 | 12.65 | 12.86 | 518,298 | +0.16(+1.26%) |
Aug 16, 2005 | 12.71 | 12.98 | 12.62 | 12.70 | 404,124 | -0.05(-0.38%) |
Aug 15, 2005 | 12.47 | 12.83 | 12.21 | 12.75 | 427,600 | +0.31(+2.50%) |
Aug 12, 2005 | 12.09 | 12.46 | 11.81 | 12.44 | 403,371 | +0.35(+2.90%) |
Aug 11, 2005 | 11.50 | 12.19 | 11.45 | 12.09 | 351,746 | +0.56(+4.88%) |
Aug 10, 2005 | 11.26 | 11.86 | 11.26 | 11.53 | 416,136 | +0.34(+3.01%) |
Aug 09, 2005 | 11.42 | 12.15 | 10.99 | 11.19 | 863,598 | +0.31(+2.81%) |
Aug 08, 2005 | 10.75 | 10.95 | 10.73 | 10.88 | 143,403 | +0.13(+1.24%) |
Aug 05, 2005 | 11.11 | 11.16 | 10.73 | 10.75 | 316,149 | -0.33(-3.00%) |
Aug 04, 2005 | 11.30 | 11.33 | 11.08 | 11.08 | 134,012 | -0.27(-2.34%) |
Aug 03, 2005 | 11.21 | 11.52 | 11.08 | 11.35 | 191,459 | +0.05(+0.43%) |
Aug 02, 2005 | 11.44 | 11.50 | 11.11 | 11.30 | 228,742 | -0.23(-1.96%) |