Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 14.44 | 14.46 | 14.02 | 14.16 | 561,208 | -0.09(-0.63%) |
Oct 28, 2005 | 13.53 | 14.60 | 13.51 | 14.25 | 1,574,242 | +1.62(+12.85%) |
Oct 27, 2005 | 12.96 | 12.96 | 12.58 | 12.63 | 299,488 | -0.41(-3.13%) |
Oct 26, 2005 | 13.38 | 13.38 | 13.04 | 13.04 | 114,546 | -0.46(-3.41%) |
Oct 25, 2005 | 13.40 | 13.59 | 13.31 | 13.49 | 202,924 | +0.04(+0.32%) |
Oct 24, 2005 | 13.71 | 13.99 | 13.29 | 13.45 | 434,726 | -0.21(-1.57%) |
Oct 21, 2005 | 13.23 | 13.75 | 13.23 | 13.67 | 194,198 | +0.44(+3.31%) |
Oct 20, 2005 | 13.07 | 13.35 | 13.05 | 13.23 | 157,760 | +0.20(+1.55%) |
Oct 19, 2005 | 13.03 | 13.11 | 12.85 | 13.03 | 265,416 | -0.06(-0.44%) |
Oct 18, 2005 | 13.03 | 13.32 | 12.94 | 13.09 | 132,046 | +0.04(+0.27%) |
Oct 17, 2005 | 12.92 | 13.10 | 12.87 | 13.05 | 206,628 | +0.10(+0.73%) |
Oct 14, 2005 | 13.14 | 13.20 | 12.87 | 12.96 | 216,634 | -0.08(-0.61%) |
Oct 13, 2005 | 13.01 | 13.20 | 12.96 | 13.04 | 261,228 | -0.09(-0.69%) |
Oct 12, 2005 | 13.08 | 13.20 | 13.03 | 13.12 | 437,986 | +0.00(+0.00%) |
Oct 11, 2005 | 12.92 | 13.29 | 12.92 | 13.12 | 310,310 | +0.20(+1.57%) |
Oct 10, 2005 | 13.14 | 13.22 | 12.92 | 12.92 | 160,598 | -0.21(-1.62%) |
Oct 07, 2005 | 13.12 | 13.53 | 13.03 | 13.13 | 608,106 | +0.51(+4.06%) |
Oct 06, 2005 | 12.63 | 12.72 | 12.50 | 12.62 | 197,060 | -0.00(-0.02%) |
Oct 05, 2005 | 12.50 | 12.80 | 12.41 | 12.62 | 362,212 | +0.09(+0.68%) |
Oct 04, 2005 | 12.20 | 12.54 | 12.14 | 12.54 | 321,196 | +0.38(+3.10%) |
Oct 03, 2005 | 12.19 | 12.32 | 11.94 | 12.16 | 338,056 | -0.02(-0.18%) |
Sep 30, 2005 | 11.83 | 12.26 | 11.83 | 12.19 | 247,266 | +0.30(+2.55%) |
Sep 29, 2005 | 11.80 | 11.92 | 11.76 | 11.88 | 195,786 | +0.06(+0.55%) |
Sep 28, 2005 | 11.82 | 11.83 | 11.75 | 11.82 | 193,836 | +0.00(+0.00%) |
Sep 27, 2005 | 11.88 | 12.00 | 11.75 | 11.82 | 209,326 | +0.00(+0.02%) |
Sep 26, 2005 | 11.77 | 12.02 | 11.76 | 11.81 | 177,126 | +0.03(+0.23%) |
Sep 23, 2005 | 11.79 | 12.05 | 11.54 | 11.79 | 208,476 | +0.11(+0.90%) |
Sep 22, 2005 | 11.68 | 11.85 | 11.53 | 11.68 | 453,396 | +0.11(+0.93%) |
Sep 21, 2005 | 11.53 | 11.64 | 11.50 | 11.57 | 416,396 | +0.02(+0.22%) |
Sep 20, 2005 | 11.39 | 11.60 | 11.39 | 11.55 | 758,932 | +0.11(+0.98%) |
Sep 19, 2005 | 11.49 | 11.53 | 11.32 | 11.44 | 370,400 | -0.14(-1.19%) |
Sep 16, 2005 | 11.57 | 11.73 | 11.49 | 11.57 | 510,138 | +0.05(+0.41%) |
Sep 15, 2005 | 11.54 | 11.60 | 11.39 | 11.53 | 472,336 | -0.10(-0.84%) |
Sep 14, 2005 | 11.61 | 11.80 | 11.53 | 11.62 | 482,200 | +0.09(+0.80%) |
Sep 13, 2005 | 11.62 | 11.62 | 11.46 | 11.53 | 279,468 | -0.02(-0.17%) |
Sep 12, 2005 | 11.47 | 11.60 | 11.44 | 11.55 | 211,368 | +0.04(+0.30%) |
Sep 09, 2005 | 11.54 | 11.54 | 11.43 | 11.52 | 164,690 | -0.03(-0.22%) |
Sep 08, 2005 | 11.39 | 11.54 | 11.38 | 11.54 | 316,218 | +0.11(+0.98%) |
Sep 07, 2005 | 11.33 | 11.48 | 11.24 | 11.43 | 403,904 | +0.08(+0.70%) |
Sep 06, 2005 | 11.23 | 11.38 | 11.20 | 11.35 | 453,858 | +0.16(+1.45%) |
Sep 02, 2005 | 11.30 | 11.44 | 11.13 | 11.19 | 320,778 | -0.14(-1.21%) |
Sep 01, 2005 | 11.12 | 11.47 | 11.09 | 11.32 | 607,694 | +0.16(+1.43%) |
Aug 31, 2005 | 10.88 | 11.16 | 10.81 | 11.16 | 255,706 | +0.31(+2.90%) |
Aug 30, 2005 | 10.93 | 10.97 | 10.81 | 10.85 | 453,168 | -0.05(-0.44%) |
Aug 29, 2005 | 10.85 | 10.93 | 10.72 | 10.90 | 263,586 | +0.03(+0.28%) |
Aug 26, 2005 | 10.72 | 10.96 | 10.58 | 10.87 | 621,390 | +0.23(+2.16%) |
Aug 25, 2005 | 10.97 | 11.02 | 10.64 | 10.64 | 1,274,698 | -0.28(-2.52%) |
Aug 24, 2005 | 10.97 | 11.03 | 10.87 | 10.91 | 146,990 | -0.09(-0.82%) |
Aug 23, 2005 | 11.00 | 11.11 | 10.88 | 11.00 | 319,856 | +0.07(+0.65%) |
Aug 22, 2005 | 11.11 | 11.20 | 10.81 | 10.93 | 821,854 | -0.18(-1.63%) |
Aug 19, 2005 | 11.65 | 11.74 | 11.03 | 11.11 | 3,488,400 | -1.89(-14.54%) |
Aug 18, 2005 | 12.51 | 13.03 | 12.37 | 13.00 | 370,670 | +0.46(+3.71%) |
Aug 17, 2005 | 12.59 | 12.64 | 12.44 | 12.54 | 131,888 | -0.01(-0.04%) |
Aug 16, 2005 | 12.50 | 12.71 | 12.07 | 12.54 | 164,024 | +0.01(+0.08%) |
Aug 15, 2005 | 12.66 | 12.75 | 12.42 | 12.53 | 243,398 | -0.07(-0.58%) |
Aug 12, 2005 | 12.38 | 12.65 | 12.24 | 12.61 | 133,526 | +0.16(+1.27%) |
Aug 11, 2005 | 12.44 | 12.53 | 12.38 | 12.45 | 219,836 | -0.02(-0.14%) |
Aug 10, 2005 | 12.50 | 12.52 | 12.38 | 12.46 | 246,252 | -0.03(-0.20%) |
Aug 09, 2005 | 12.07 | 12.59 | 12.03 | 12.49 | 423,356 | +0.44(+3.61%) |
Aug 08, 2005 | 12.22 | 12.22 | 11.93 | 12.05 | 367,034 | -0.20(-1.65%) |
Aug 05, 2005 | 12.22 | 12.44 | 12.21 | 12.26 | 166,042 | +0.01(+0.06%) |
Aug 04, 2005 | 12.26 | 12.32 | 12.16 | 12.25 | 172,498 | -0.07(-0.55%) |
Aug 03, 2005 | 12.31 | 12.32 | 12.11 | 12.32 | 126,930 | -0.01(-0.12%) |
Aug 02, 2005 | 12.24 | 12.33 | 12.18 | 12.33 | 302,712 | +0.12(+0.98%) |