Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.84 | 11.03 | 10.83 | 10.98 | 74,631 | +0.06(+0.56%) |
Oct 28, 2005 | 10.71 | 10.92 | 10.71 | 10.92 | 44,189 | +0.26(+2.45%) |
Oct 27, 2005 | 11.00 | 11.00 | 10.65 | 10.66 | 38,788 | -0.28(-2.57%) |
Oct 26, 2005 | 10.88 | 11.04 | 10.87 | 10.94 | 15,957 | +0.02(+0.19%) |
Oct 25, 2005 | 11.05 | 11.10 | 10.86 | 10.92 | 33,142 | -0.17(-1.54%) |
Oct 24, 2005 | 10.97 | 11.09 | 10.97 | 11.09 | 64,320 | +0.15(+1.38%) |
Oct 21, 2005 | 10.82 | 10.97 | 10.81 | 10.94 | 40,507 | +0.14(+1.32%) |
Oct 20, 2005 | 11.00 | 11.00 | 10.77 | 10.79 | 28,723 | -0.20(-1.85%) |
Oct 19, 2005 | 10.91 | 11.01 | 10.83 | 11.00 | 39,279 | +0.09(+0.82%) |
Oct 18, 2005 | 11.08 | 11.12 | 10.90 | 10.91 | 44,680 | -0.19(-1.72%) |
Oct 17, 2005 | 11.20 | 11.25 | 11.10 | 11.10 | 99,427 | -0.15(-1.30%) |
Oct 14, 2005 | 10.96 | 11.25 | 10.88 | 11.25 | 63,829 | +0.33(+2.98%) |
Oct 13, 2005 | 11.01 | 11.12 | 10.77 | 10.92 | 142,880 | +0.18(+1.67%) |
Oct 12, 2005 | 10.93 | 10.98 | 10.68 | 10.74 | 60,883 | -0.19(-1.71%) |
Oct 11, 2005 | 11.16 | 11.16 | 10.91 | 10.93 | 74,386 | -0.24(-2.12%) |
Oct 10, 2005 | 11.41 | 11.41 | 11.16 | 11.16 | 33,633 | -0.20(-1.76%) |
Oct 07, 2005 | 11.28 | 11.36 | 11.23 | 11.36 | 54,500 | +0.06(+0.50%) |
Oct 06, 2005 | 11.09 | 11.31 | 11.00 | 11.31 | 87,888 | +0.16(+1.46%) |
Oct 05, 2005 | 11.61 | 11.61 | 11.14 | 11.14 | 89,607 | -0.30(-2.63%) |
Oct 04, 2005 | 11.54 | 11.65 | 11.42 | 11.45 | 79,787 | -0.09(-0.74%) |
Oct 03, 2005 | 11.57 | 11.65 | 11.49 | 11.53 | 65,057 | +0.02(+0.21%) |
Sep 30, 2005 | 11.38 | 11.51 | 11.32 | 11.51 | 51,554 | +0.06(+0.53%) |
Sep 29, 2005 | 11.28 | 11.45 | 11.10 | 11.45 | 95,744 | +0.15(+1.37%) |
Sep 28, 2005 | 11.46 | 11.46 | 11.29 | 11.29 | 44,680 | -0.41(-3.52%) |
Sep 27, 2005 | 11.70 | 11.70 | 11.55 | 11.70 | 40,752 | +0.03(+0.28%) |
Sep 26, 2005 | 11.67 | 11.73 | 11.63 | 11.67 | 30,687 | +0.04(+0.35%) |
Sep 23, 2005 | 11.63 | 11.63 | 11.45 | 11.63 | 32,160 | +0.07(+0.60%) |
Sep 22, 2005 | 11.71 | 11.71 | 11.49 | 11.56 | 71,440 | -0.14(-1.22%) |
Sep 21, 2005 | 11.81 | 11.92 | 11.70 | 11.70 | 75,368 | -0.15(-1.27%) |
Sep 20, 2005 | 11.93 | 11.99 | 11.80 | 11.85 | 83,469 | -0.12(-1.02%) |
Sep 19, 2005 | 12.08 | 12.08 | 11.94 | 11.98 | 31,178 | -0.16(-1.34%) |
Sep 16, 2005 | 12.04 | 12.16 | 12.02 | 12.14 | 107,283 | +0.16(+1.33%) |
Sep 15, 2005 | 11.98 | 12.10 | 11.98 | 11.98 | 19,639 | -0.02(-0.14%) |
Sep 14, 2005 | 12.38 | 12.38 | 11.91 | 12.00 | 52,045 | -0.41(-3.32%) |
Sep 13, 2005 | 12.53 | 12.53 | 12.38 | 12.41 | 16,939 | -0.06(-0.46%) |
Sep 12, 2005 | 12.37 | 12.53 | 12.35 | 12.46 | 20,867 | +0.10(+0.79%) |
Sep 09, 2005 | 12.34 | 12.42 | 12.34 | 12.37 | 26,022 | +0.00(+0.03%) |
Sep 08, 2005 | 12.63 | 12.65 | 12.32 | 12.36 | 29,950 | -0.26(-2.10%) |
Sep 07, 2005 | 12.44 | 12.66 | 12.44 | 12.63 | 36,088 | +0.08(+0.65%) |
Sep 06, 2005 | 12.20 | 12.55 | 12.20 | 12.55 | 40,016 | +0.37(+3.01%) |
Sep 02, 2005 | 12.32 | 12.33 | 12.18 | 12.18 | 21,358 | -0.11(-0.90%) |
Sep 01, 2005 | 12.06 | 12.29 | 12.06 | 12.29 | 26,268 | +0.23(+1.93%) |
Aug 31, 2005 | 12.03 | 12.13 | 12.03 | 12.06 | 39,279 | +0.03(+0.24%) |
Aug 30, 2005 | 11.98 | 12.04 | 11.93 | 12.03 | 13,993 | +0.05(+0.41%) |
Aug 29, 2005 | 11.83 | 11.98 | 11.76 | 11.98 | 50,572 | +0.12(+1.03%) |
Aug 26, 2005 | 12.06 | 12.06 | 11.85 | 11.86 | 18,903 | -0.24(-2.02%) |
Aug 25, 2005 | 11.95 | 12.13 | 11.91 | 12.10 | 20,130 | +0.11(+0.92%) |
Aug 24, 2005 | 11.83 | 12.00 | 11.83 | 11.99 | 57,692 | +0.10(+0.82%) |
Aug 23, 2005 | 12.02 | 12.02 | 11.86 | 11.89 | 23,567 | -0.08(-0.68%) |
Aug 22, 2005 | 11.87 | 11.98 | 11.85 | 11.98 | 44,680 | +0.08(+0.69%) |
Aug 19, 2005 | 12.02 | 12.06 | 11.83 | 11.89 | 53,764 | -0.08(-0.68%) |
Aug 18, 2005 | 11.96 | 12.11 | 11.89 | 11.98 | 72,913 | +0.02(+0.17%) |
Aug 17, 2005 | 11.96 | 12.00 | 11.90 | 11.96 | 38,052 | +0.00(+0.00%) |
Aug 16, 2005 | 12.00 | 12.00 | 11.85 | 11.96 | 38,543 | -0.05(-0.44%) |
Aug 15, 2005 | 11.93 | 12.08 | 11.85 | 12.01 | 41,489 | +0.05(+0.44%) |
Aug 12, 2005 | 12.15 | 12.15 | 11.82 | 11.96 | 81,260 | -0.30(-2.46%) |
Aug 11, 2005 | 12.08 | 12.26 | 12.04 | 12.26 | 9,574 | +0.16(+1.31%) |
Aug 10, 2005 | 12.22 | 12.29 | 12.08 | 12.10 | 62,356 | -0.04(-0.34%) |
Aug 09, 2005 | 12.04 | 12.31 | 12.04 | 12.14 | 81,260 | +0.11(+0.91%) |
Aug 08, 2005 | 12.42 | 12.43 | 11.91 | 12.03 | 143,371 | -0.42(-3.34%) |
Aug 05, 2005 | 12.54 | 12.54 | 12.35 | 12.44 | 83,469 | -0.13(-1.00%) |
Aug 04, 2005 | 12.63 | 12.63 | 12.38 | 12.57 | 65,548 | -0.04(-0.36%) |
Aug 03, 2005 | 12.52 | 12.69 | 12.47 | 12.62 | 114,157 | +0.09(+0.75%) |
Aug 02, 2005 | 12.38 | 12.59 | 12.34 | 12.52 | 56,219 | +0.10(+0.82%) |