Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.87 | 12.03 | 11.75 | 11.95 | 711,552 | +0.08(+0.67%) |
Oct 28, 2005 | 11.61 | 11.91 | 11.31 | 11.87 | 248,750 | +0.32(+2.75%) |
Oct 27, 2005 | 11.77 | 11.85 | 11.46 | 11.55 | 144,953 | -0.28(-2.35%) |
Oct 26, 2005 | 11.88 | 11.90 | 11.61 | 11.83 | 59,716 | -0.05(-0.42%) |
Oct 25, 2005 | 11.80 | 11.89 | 11.45 | 11.88 | 75,452 | +0.05(+0.42%) |
Oct 24, 2005 | 11.61 | 11.85 | 11.61 | 11.83 | 55,277 | +0.22(+1.88%) |
Oct 21, 2005 | 11.80 | 11.90 | 11.46 | 11.61 | 161,395 | -0.19(-1.60%) |
Oct 20, 2005 | 11.99 | 12.00 | 11.60 | 11.80 | 128,612 | -0.19(-1.57%) |
Oct 19, 2005 | 11.85 | 12.04 | 11.70 | 11.99 | 121,046 | +0.09(+0.75%) |
Oct 18, 2005 | 11.90 | 11.93 | 11.75 | 11.90 | 281,736 | +0.00(+0.00%) |
Oct 17, 2005 | 11.86 | 11.90 | 11.80 | 11.90 | 135,471 | +0.04(+0.33%) |
Oct 14, 2005 | 11.99 | 12.06 | 11.85 | 11.86 | 233,922 | -0.13(-1.08%) |
Oct 13, 2005 | 11.90 | 12.00 | 11.85 | 11.99 | 65,466 | +0.09(+0.75%) |
Oct 12, 2005 | 11.90 | 12.03 | 11.86 | 11.90 | 141,624 | -0.01(-0.08%) |
Oct 11, 2005 | 12.07 | 12.13 | 11.80 | 11.91 | 559,941 | -0.15(-1.23%) |
Oct 10, 2005 | 11.96 | 12.09 | 11.96 | 12.05 | 85,842 | +0.11(+0.91%) |
Oct 07, 2005 | 11.85 | 12.00 | 11.83 | 11.95 | 400,059 | +0.10(+0.84%) |
Oct 06, 2005 | 11.88 | 11.94 | 11.80 | 11.85 | 234,527 | -0.04(-0.33%) |
Oct 05, 2005 | 12.07 | 12.09 | 11.79 | 11.89 | 236,646 | -0.16(-1.32%) |
Oct 04, 2005 | 12.24 | 12.31 | 12.00 | 12.04 | 451,100 | -0.16(-1.30%) |
Oct 03, 2005 | 12.24 | 12.34 | 12.14 | 12.20 | 291,419 | -0.01(-0.08%) |
Sep 30, 2005 | 12.14 | 12.24 | 12.04 | 12.21 | 150,097 | +0.03(+0.24%) |
Sep 29, 2005 | 12.19 | 12.29 | 12.00 | 12.18 | 158,772 | -0.01(-0.08%) |
Sep 28, 2005 | 12.14 | 12.31 | 11.95 | 12.19 | 234,830 | -0.01(-0.08%) |
Sep 27, 2005 | 12.29 | 12.35 | 12.10 | 12.20 | 437,886 | -0.14(-1.12%) |
Sep 26, 2005 | 12.24 | 12.64 | 12.03 | 12.34 | 398,445 | +0.17(+1.38%) |
Sep 23, 2005 | 12.17 | 12.24 | 11.70 | 12.17 | 849,344 | +0.76(+6.69%) |
Sep 22, 2005 | 11.53 | 11.53 | 11.40 | 11.41 | 108,740 | -0.10(-0.86%) |
Sep 21, 2005 | 11.85 | 11.85 | 11.50 | 11.51 | 518,685 | -0.32(-2.68%) |
Sep 20, 2005 | 11.85 | 11.95 | 11.83 | 11.83 | 319,260 | -0.06(-0.50%) |
Sep 19, 2005 | 11.96 | 12.02 | 11.82 | 11.89 | 179,552 | +0.15(+1.27%) |
Sep 16, 2005 | 11.93 | 11.94 | 11.62 | 11.74 | 221,212 | -0.13(-1.09%) |
Sep 15, 2005 | 11.76 | 11.90 | 11.75 | 11.87 | 118,121 | +0.16(+1.35%) |
Sep 14, 2005 | 11.80 | 11.92 | 11.70 | 11.71 | 242,900 | -0.19(-1.58%) |
Sep 13, 2005 | 12.14 | 12.24 | 11.75 | 11.90 | 202,753 | -0.26(-2.12%) |
Sep 12, 2005 | 12.10 | 12.21 | 12.00 | 12.15 | 137,791 | -0.01(-0.08%) |
Sep 09, 2005 | 12.29 | 12.35 | 11.89 | 12.16 | 182,780 | -0.15(-1.21%) |
Sep 08, 2005 | 12.34 | 12.39 | 12.27 | 12.31 | 128,309 | -0.08(-0.64%) |
Sep 07, 2005 | 12.69 | 12.72 | 12.34 | 12.39 | 185,907 | -0.35(-2.72%) |
Sep 06, 2005 | 12.75 | 12.78 | 12.62 | 12.74 | 143,944 | -0.01(-0.08%) |
Sep 02, 2005 | 12.78 | 12.87 | 12.73 | 12.75 | 238,865 | -0.03(-0.23%) |
Sep 01, 2005 | 12.72 | 12.88 | 12.69 | 12.78 | 142,431 | +0.02(+0.16%) |
Aug 31, 2005 | 12.75 | 12.88 | 12.72 | 12.76 | 173,601 | -0.03(-0.23%) |
Aug 30, 2005 | 12.89 | 12.91 | 12.73 | 12.79 | 131,033 | -0.10(-0.77%) |
Aug 29, 2005 | 12.82 | 12.93 | 12.84 | 12.89 | 196,801 | +0.08(+0.62%) |
Aug 26, 2005 | 12.79 | 12.91 | 12.63 | 12.81 | 222,221 | -0.01(-0.08%) |
Aug 25, 2005 | 12.96 | 12.97 | 12.69 | 12.82 | 217,682 | -0.08(-0.61%) |
Aug 24, 2005 | 12.71 | 13.06 | 12.67 | 12.90 | 221,717 | +0.21(+1.64%) |
Aug 23, 2005 | 12.49 | 12.89 | 12.49 | 12.69 | 113,985 | +0.23(+1.83%) |
Aug 22, 2005 | 12.37 | 12.54 | 12.34 | 12.46 | 193,775 | +0.08(+0.64%) |
Aug 19, 2005 | 12.43 | 12.46 | 12.32 | 12.38 | 172,289 | -0.05(-0.40%) |
Aug 18, 2005 | 12.68 | 12.69 | 12.39 | 12.43 | 118,928 | -0.30(-2.34%) |
Aug 17, 2005 | 12.47 | 12.84 | 12.39 | 12.73 | 91,793 | +0.24(+1.91%) |
Aug 16, 2005 | 12.36 | 12.49 | 12.29 | 12.49 | 309,072 | +0.11(+0.88%) |
Aug 15, 2005 | 12.41 | 12.47 | 12.32 | 12.38 | 161,799 | -0.04(-0.32%) |
Aug 12, 2005 | 12.39 | 12.64 | 12.29 | 12.42 | 198,213 | -0.02(-0.16%) |
Aug 11, 2005 | 12.50 | 12.59 | 12.20 | 12.44 | 313,208 | -0.05(-0.40%) |
Aug 10, 2005 | 12.65 | 12.73 | 12.32 | 12.49 | 230,795 | -0.15(-1.18%) |
Aug 09, 2005 | 13.07 | 13.14 | 12.39 | 12.64 | 305,945 | -0.33(-2.52%) |
Aug 08, 2005 | 13.14 | 13.38 | 12.89 | 12.97 | 224,138 | +0.03(+0.23%) |
Aug 05, 2005 | 12.74 | 13.04 | 12.66 | 12.94 | 678,164 | +0.10(+0.77%) |
Aug 04, 2005 | 12.84 | 12.90 | 12.39 | 12.84 | 1,050,483 | -0.06(-0.46%) |
Aug 03, 2005 | 11.83 | 13.04 | 11.80 | 12.90 | 2,046,495 | +1.07(+9.05%) |
Aug 02, 2005 | 11.14 | 11.83 | 11.09 | 11.83 | 1,531,038 | +0.68(+6.14%) |