Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.83 | 11.32 | 10.83 | 11.22 | 2,737,070 | +0.46(+4.26%) |
Oct 28, 2005 | 11.23 | 11.26 | 10.45 | 10.76 | 3,419,147 | -0.47(-4.19%) |
Oct 27, 2005 | 11.40 | 11.44 | 11.16 | 11.23 | 513,350 | -0.16(-1.43%) |
Oct 26, 2005 | 11.49 | 11.61 | 11.35 | 11.40 | 580,267 | -0.08(-0.71%) |
Oct 25, 2005 | 11.49 | 11.54 | 11.31 | 11.48 | 409,787 | -0.07(-0.60%) |
Oct 24, 2005 | 11.36 | 11.56 | 11.36 | 11.55 | 637,465 | +0.20(+1.77%) |
Oct 21, 2005 | 11.29 | 11.48 | 11.27 | 11.35 | 555,093 | +0.06(+0.56%) |
Oct 20, 2005 | 11.39 | 11.50 | 11.17 | 11.29 | 611,813 | -0.16(-1.43%) |
Oct 19, 2005 | 11.20 | 11.45 | 11.05 | 11.45 | 626,312 | +0.19(+1.67%) |
Oct 18, 2005 | 11.35 | 11.39 | 11.19 | 11.26 | 509,526 | -0.11(-0.99%) |
Oct 17, 2005 | 11.30 | 11.39 | 11.25 | 11.37 | 526,096 | +0.01(+0.06%) |
Oct 14, 2005 | 11.32 | 11.39 | 11.14 | 11.37 | 606,396 | +0.05(+0.44%) |
Oct 13, 2005 | 11.29 | 11.33 | 11.08 | 11.32 | 569,433 | +0.05(+0.45%) |
Oct 12, 2005 | 11.30 | 11.40 | 11.06 | 11.27 | 784,364 | -0.06(-0.55%) |
Oct 11, 2005 | 11.53 | 11.61 | 11.23 | 11.33 | 1,188,575 | -0.19(-1.63%) |
Oct 10, 2005 | 11.42 | 11.64 | 11.36 | 11.52 | 842,518 | +0.10(+0.88%) |
Oct 07, 2005 | 11.34 | 11.57 | 11.34 | 11.42 | 1,071,311 | +0.15(+1.34%) |
Oct 06, 2005 | 11.74 | 11.74 | 11.14 | 11.27 | 1,889,453 | -0.48(-4.06%) |
Oct 05, 2005 | 11.66 | 11.89 | 11.26 | 11.74 | 2,085,903 | +0.02(+0.16%) |
Oct 04, 2005 | 11.89 | 11.93 | 11.71 | 11.72 | 492,159 | -0.04(-0.32%) |
Oct 03, 2005 | 11.90 | 12.04 | 11.74 | 11.76 | 573,734 | -0.16(-1.32%) |
Sep 30, 2005 | 11.82 | 11.99 | 11.72 | 11.92 | 651,486 | +0.11(+0.90%) |
Sep 29, 2005 | 11.77 | 11.85 | 11.61 | 11.81 | 563,059 | +0.04(+0.37%) |
Sep 28, 2005 | 11.72 | 11.79 | 11.65 | 11.77 | 469,375 | +0.05(+0.43%) |
Sep 27, 2005 | 11.88 | 11.88 | 11.68 | 11.72 | 607,352 | -0.16(-1.32%) |
Sep 26, 2005 | 11.64 | 11.96 | 11.64 | 11.88 | 840,128 | +0.30(+2.60%) |
Sep 23, 2005 | 11.57 | 11.64 | 11.45 | 11.57 | 606,556 | +0.04(+0.33%) |
Sep 22, 2005 | 11.39 | 11.59 | 11.33 | 11.54 | 762,536 | +0.13(+1.10%) |
Sep 21, 2005 | 11.98 | 11.98 | 11.41 | 11.41 | 1,326,871 | -0.60(-4.97%) |
Sep 20, 2005 | 12.04 | 12.22 | 11.99 | 12.01 | 804,439 | -0.03(-0.21%) |
Sep 19, 2005 | 12.09 | 12.19 | 12.02 | 12.03 | 720,155 | -0.01(-0.10%) |
Sep 16, 2005 | 11.63 | 12.06 | 11.62 | 12.04 | 1,341,370 | +0.37(+3.17%) |
Sep 15, 2005 | 11.80 | 11.82 | 11.65 | 11.67 | 559,554 | -0.13(-1.06%) |
Sep 14, 2005 | 11.94 | 12.01 | 11.75 | 11.80 | 581,223 | -0.12(-1.00%) |
Sep 13, 2005 | 12.24 | 12.26 | 11.91 | 11.92 | 821,328 | -0.29(-2.42%) |
Sep 12, 2005 | 11.99 | 12.25 | 11.93 | 12.21 | 889,042 | +0.23(+1.88%) |
Sep 09, 2005 | 11.96 | 12.00 | 11.84 | 11.99 | 781,337 | +0.10(+0.85%) |
Sep 08, 2005 | 12.02 | 12.08 | 11.82 | 11.89 | 764,130 | -0.15(-1.25%) |
Sep 07, 2005 | 12.02 | 12.04 | 11.94 | 12.04 | 700,240 | +0.02(+0.16%) |
Sep 06, 2005 | 11.99 | 12.11 | 11.93 | 12.02 | 1,106,044 | +0.06(+0.52%) |
Sep 02, 2005 | 12.08 | 12.09 | 11.92 | 11.96 | 861,159 | -0.16(-1.35%) |
Sep 01, 2005 | 11.77 | 12.14 | 11.77 | 12.12 | 1,747,015 | +0.40(+3.37%) |
Aug 31, 2005 | 11.58 | 11.82 | 11.58 | 11.72 | 1,389,008 | +0.11(+0.92%) |
Aug 30, 2005 | 11.61 | 11.67 | 11.49 | 11.62 | 576,284 | -0.03(-0.27%) |
Aug 29, 2005 | 11.55 | 11.67 | 11.30 | 11.65 | 852,715 | +0.10(+0.87%) |
Aug 26, 2005 | 11.61 | 11.67 | 11.52 | 11.55 | 1,344,238 | -0.03(-0.27%) |
Aug 25, 2005 | 11.45 | 11.64 | 11.41 | 11.58 | 1,721,363 | +0.41(+3.65%) |
Aug 24, 2005 | 11.10 | 11.32 | 11.05 | 11.17 | 1,599,001 | +0.10(+0.91%) |
Aug 23, 2005 | 11.18 | 11.20 | 10.99 | 11.07 | 1,023,672 | -0.10(-0.90%) |
Aug 22, 2005 | 11.30 | 11.34 | 11.12 | 11.17 | 927,121 | -0.06(-0.56%) |
Aug 19, 2005 | 11.13 | 11.30 | 11.12 | 11.23 | 605,281 | +0.13(+1.19%) |
Aug 18, 2005 | 11.34 | 11.36 | 11.08 | 11.10 | 1,164,517 | -0.24(-2.10%) |
Aug 17, 2005 | 11.30 | 11.40 | 11.21 | 11.34 | 1,051,236 | +0.04(+0.39%) |
Aug 16, 2005 | 11.57 | 11.57 | 11.27 | 11.30 | 696,097 | -0.23(-1.96%) |
Aug 15, 2005 | 11.41 | 11.58 | 11.30 | 11.52 | 786,595 | +0.11(+0.99%) |
Aug 12, 2005 | 11.44 | 11.49 | 11.29 | 11.41 | 544,896 | -0.07(-0.60%) |
Aug 11, 2005 | 11.33 | 11.54 | 11.32 | 11.48 | 670,924 | +0.16(+1.39%) |
Aug 10, 2005 | 11.30 | 11.55 | 11.24 | 11.32 | 867,851 | +0.12(+1.06%) |
Aug 09, 2005 | 11.23 | 11.34 | 11.17 | 11.20 | 915,808 | +0.04(+0.34%) |
Aug 08, 2005 | 11.22 | 11.29 | 11.14 | 11.17 | 1,083,101 | -0.07(-0.62%) |
Aug 05, 2005 | 11.34 | 11.36 | 11.21 | 11.23 | 850,485 | -0.08(-0.72%) |
Aug 04, 2005 | 11.32 | 11.39 | 11.17 | 11.32 | 1,102,061 | -0.05(-0.44%) |
Aug 03, 2005 | 11.43 | 11.55 | 11.35 | 11.37 | 1,909,687 | -0.03(-0.28%) |
Aug 02, 2005 | 11.70 | 11.76 | 11.39 | 11.40 | 2,129,717 | -0.28(-2.37%) |