Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 12.57 | 12.90 | 12.54 | 12.55 | 1,232,998 | +0.37(+3.02%) |
Oct 28, 2005 | 11.80 | 12.22 | 11.80 | 12.18 | 774,179 | +0.53(+4.55%) |
Oct 27, 2005 | 11.73 | 11.80 | 11.57 | 11.65 | 1,011,768 | -0.07(-0.63%) |
Oct 26, 2005 | 10.93 | 11.86 | 10.81 | 11.72 | 1,997,361 | +0.50(+4.48%) |
Oct 25, 2005 | 10.96 | 11.22 | 10.92 | 11.22 | 836,344 | +0.26(+2.37%) |
Oct 24, 2005 | 10.73 | 10.97 | 10.73 | 10.96 | 431,134 | +0.26(+2.43%) |
Oct 21, 2005 | 10.58 | 10.79 | 10.57 | 10.70 | 666,206 | +0.16(+1.57%) |
Oct 20, 2005 | 10.47 | 10.78 | 10.47 | 10.53 | 591,456 | +0.02(+0.23%) |
Oct 19, 2005 | 10.37 | 10.57 | 10.21 | 10.51 | 630,719 | +0.09(+0.84%) |
Oct 18, 2005 | 10.49 | 10.51 | 10.41 | 10.42 | 406,217 | -0.07(-0.64%) |
Oct 17, 2005 | 10.56 | 10.56 | 10.40 | 10.49 | 737,684 | -0.04(-0.38%) |
Oct 14, 2005 | 10.75 | 10.81 | 10.52 | 10.53 | 894,232 | -0.20(-1.85%) |
Oct 13, 2005 | 10.72 | 10.83 | 10.60 | 10.73 | 460,077 | +0.01(+0.09%) |
Oct 12, 2005 | 11.00 | 11.00 | 10.70 | 10.72 | 919,903 | -0.32(-2.93%) |
Oct 11, 2005 | 11.22 | 11.30 | 11.00 | 11.04 | 760,588 | -0.15(-1.37%) |
Oct 10, 2005 | 11.16 | 11.22 | 11.13 | 11.19 | 352,608 | +0.01(+0.09%) |
Oct 07, 2005 | 11.04 | 11.25 | 11.03 | 11.18 | 603,285 | +0.17(+1.53%) |
Oct 06, 2005 | 11.12 | 11.26 | 10.93 | 11.02 | 540,868 | -0.08(-0.68%) |
Oct 05, 2005 | 11.44 | 11.44 | 11.03 | 11.09 | 470,145 | -0.34(-2.95%) |
Oct 04, 2005 | 11.52 | 11.68 | 11.43 | 11.43 | 287,171 | -0.07(-0.64%) |
Oct 03, 2005 | 11.33 | 11.54 | 11.32 | 11.50 | 455,044 | +0.22(+1.94%) |
Sep 30, 2005 | 11.43 | 11.70 | 11.27 | 11.28 | 572,832 | -0.17(-1.46%) |
Sep 29, 2005 | 11.23 | 11.54 | 11.04 | 11.45 | 554,459 | +0.22(+1.95%) |
Sep 28, 2005 | 11.44 | 11.47 | 11.21 | 11.23 | 270,308 | -0.19(-1.63%) |
Sep 27, 2005 | 11.37 | 11.51 | 11.37 | 11.42 | 363,431 | +0.09(+0.82%) |
Sep 26, 2005 | 11.20 | 11.49 | 11.17 | 11.33 | 489,273 | +0.20(+1.80%) |
Sep 23, 2005 | 11.13 | 11.21 | 10.83 | 11.13 | 526,018 | +0.24(+2.17%) |
Sep 22, 2005 | 10.74 | 10.96 | 10.50 | 10.89 | 444,976 | +0.15(+1.39%) |
Sep 21, 2005 | 10.96 | 11.06 | 10.72 | 10.74 | 364,186 | -0.26(-2.33%) |
Sep 20, 2005 | 11.59 | 11.60 | 10.84 | 11.00 | 639,276 | -0.57(-4.90%) |
Sep 19, 2005 | 11.87 | 11.90 | 11.50 | 11.56 | 343,296 | -0.36(-3.00%) |
Sep 16, 2005 | 11.97 | 12.02 | 11.89 | 11.92 | 415,781 | +0.03(+0.25%) |
Sep 15, 2005 | 11.97 | 12.00 | 11.85 | 11.89 | 433,902 | +0.17(+1.49%) |
Sep 14, 2005 | 11.77 | 11.84 | 11.66 | 11.72 | 289,939 | -0.08(-0.69%) |
Sep 13, 2005 | 11.88 | 11.88 | 11.73 | 11.80 | 259,234 | -0.10(-0.85%) |
Sep 12, 2005 | 11.69 | 11.99 | 11.66 | 11.90 | 406,972 | +0.21(+1.82%) |
Sep 09, 2005 | 11.45 | 11.75 | 11.45 | 11.69 | 610,584 | +0.28(+2.47%) |
Sep 08, 2005 | 11.37 | 11.42 | 11.30 | 11.40 | 318,379 | -0.02(-0.17%) |
Sep 07, 2005 | 11.21 | 11.53 | 11.18 | 11.42 | 557,227 | +0.16(+1.43%) |
Sep 06, 2005 | 10.73 | 11.35 | 10.71 | 11.26 | 610,332 | +0.55(+5.14%) |
Sep 02, 2005 | 10.85 | 10.89 | 10.65 | 10.71 | 380,545 | -0.14(-1.26%) |
Sep 01, 2005 | 10.78 | 10.87 | 10.73 | 10.85 | 582,396 | +0.04(+0.37%) |
Aug 31, 2005 | 10.84 | 10.86 | 10.63 | 10.81 | 558,234 | -0.02(-0.17%) |
Aug 30, 2005 | 10.97 | 11.02 | 10.75 | 10.83 | 262,757 | -0.14(-1.30%) |
Aug 29, 2005 | 10.88 | 11.01 | 10.68 | 10.97 | 436,922 | +0.09(+0.82%) |
Aug 26, 2005 | 11.04 | 11.04 | 10.81 | 10.88 | 519,978 | -0.24(-2.18%) |
Aug 25, 2005 | 11.33 | 11.38 | 11.07 | 11.12 | 452,778 | -0.24(-2.12%) |
Aug 24, 2005 | 11.44 | 11.50 | 11.30 | 11.36 | 329,453 | -0.10(-0.85%) |
Aug 23, 2005 | 11.28 | 11.52 | 11.16 | 11.46 | 499,340 | +0.15(+1.32%) |
Aug 22, 2005 | 11.73 | 11.79 | 11.30 | 11.31 | 501,102 | -0.42(-3.59%) |
Aug 19, 2005 | 11.80 | 11.81 | 11.68 | 11.73 | 226,515 | -0.07(-0.56%) |
Aug 18, 2005 | 11.96 | 11.96 | 11.72 | 11.80 | 216,951 | -0.21(-1.79%) |
Aug 17, 2005 | 11.95 | 12.08 | 11.82 | 12.01 | 205,625 | +0.03(+0.28%) |
Aug 16, 2005 | 12.30 | 12.30 | 11.89 | 11.98 | 383,062 | -0.37(-3.02%) |
Aug 15, 2005 | 12.21 | 12.39 | 12.16 | 12.35 | 215,692 | +0.13(+1.06%) |
Aug 12, 2005 | 12.22 | 12.33 | 12.08 | 12.22 | 174,165 | +0.00(+0.00%) |
Aug 11, 2005 | 12.24 | 12.41 | 12.16 | 12.22 | 255,458 | +0.01(+0.05%) |
Aug 10, 2005 | 12.54 | 12.60 | 12.05 | 12.22 | 555,717 | -0.27(-2.15%) |
Aug 09, 2005 | 12.52 | 12.67 | 12.44 | 12.49 | 365,696 | +0.02(+0.16%) |
Aug 08, 2005 | 12.62 | 12.74 | 12.43 | 12.47 | 344,303 | +0.01(+0.08%) |
Aug 05, 2005 | 12.50 | 12.54 | 12.24 | 12.46 | 666,961 | -0.00(-0.03%) |
Aug 04, 2005 | 12.83 | 12.83 | 12.43 | 12.46 | 530,549 | -0.37(-2.90%) |
Aug 03, 2005 | 12.37 | 13.04 | 12.35 | 12.83 | 1,265,969 | +0.46(+3.69%) |
Aug 02, 2005 | 12.41 | 12.44 | 12.29 | 12.37 | 296,986 | -0.03(-0.21%) |