Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.35 | 15.76 | 15.35 | 15.49 | 1,027,009 | +0.24(+1.57%) |
Oct 28, 2005 | 14.91 | 15.35 | 14.50 | 15.25 | 1,359,469 | +0.32(+2.14%) |
Oct 27, 2005 | 14.00 | 15.79 | 14.00 | 14.93 | 6,049,671 | +1.01(+7.28%) |
Oct 26, 2005 | 13.50 | 14.03 | 13.19 | 13.91 | 1,969,846 | +0.35(+2.55%) |
Oct 25, 2005 | 13.53 | 13.84 | 13.41 | 13.57 | 1,009,225 | +0.03(+0.25%) |
Oct 24, 2005 | 12.94 | 13.56 | 12.94 | 13.53 | 1,378,050 | +0.65(+5.02%) |
Oct 21, 2005 | 12.91 | 13.40 | 12.24 | 12.89 | 3,933,301 | -0.91(-6.62%) |
Oct 20, 2005 | 13.32 | 14.13 | 13.32 | 13.80 | 3,879,406 | +0.43(+3.19%) |
Oct 19, 2005 | 12.95 | 13.50 | 12.90 | 13.37 | 2,242,915 | +0.33(+2.56%) |
Oct 18, 2005 | 12.86 | 13.23 | 12.86 | 13.04 | 1,634,878 | +0.18(+1.40%) |
Oct 17, 2005 | 12.41 | 13.15 | 12.40 | 12.86 | 1,570,971 | +0.35(+2.77%) |
Oct 14, 2005 | 12.33 | 12.59 | 12.27 | 12.51 | 1,129,812 | +0.29(+2.34%) |
Oct 13, 2005 | 12.45 | 12.54 | 12.14 | 12.23 | 937,519 | -0.16(-1.29%) |
Oct 12, 2005 | 12.33 | 12.50 | 12.10 | 12.39 | 938,058 | -0.17(-1.38%) |
Oct 11, 2005 | 12.59 | 12.67 | 12.36 | 12.56 | 1,671,825 | +0.05(+0.37%) |
Oct 10, 2005 | 12.25 | 12.65 | 12.25 | 12.51 | 1,191,357 | +0.27(+2.18%) |
Oct 07, 2005 | 11.91 | 12.31 | 11.90 | 12.25 | 1,749,051 | +0.29(+2.40%) |
Oct 06, 2005 | 12.06 | 12.06 | 11.71 | 11.96 | 1,275,094 | -0.13(-1.10%) |
Oct 05, 2005 | 12.37 | 12.41 | 11.93 | 12.09 | 616,858 | -0.24(-1.95%) |
Oct 04, 2005 | 12.37 | 12.62 | 12.10 | 12.33 | 777,901 | -0.09(-0.75%) |
Oct 03, 2005 | 12.49 | 12.67 | 12.00 | 12.43 | 1,818,090 | -0.11(-0.85%) |
Sep 30, 2005 | 12.43 | 13.24 | 12.43 | 12.53 | 2,511,664 | +0.15(+1.18%) |
Sep 29, 2005 | 12.25 | 12.39 | 11.95 | 12.39 | 1,460,266 | +0.18(+1.47%) |
Sep 28, 2005 | 12.39 | 12.41 | 11.79 | 12.21 | 1,093,261 | -0.11(-0.87%) |
Sep 27, 2005 | 12.22 | 12.37 | 12.07 | 12.31 | 711,295 | +0.13(+1.04%) |
Sep 26, 2005 | 12.09 | 12.20 | 12.00 | 12.19 | 430,125 | +0.11(+0.88%) |
Sep 23, 2005 | 12.08 | 12.28 | 11.98 | 12.08 | 696,033 | -0.11(-0.93%) |
Sep 22, 2005 | 12.19 | 12.41 | 12.06 | 12.19 | 810,040 | -0.19(-1.51%) |
Sep 21, 2005 | 12.81 | 13.13 | 12.23 | 12.38 | 1,905,888 | -0.34(-2.67%) |
Sep 20, 2005 | 12.49 | 12.99 | 12.39 | 12.72 | 1,429,536 | +0.28(+2.25%) |
Sep 19, 2005 | 12.53 | 12.53 | 12.34 | 12.44 | 460,798 | -0.13(-1.01%) |
Sep 16, 2005 | 12.25 | 12.63 | 12.18 | 12.57 | 2,092,657 | +0.39(+3.23%) |
Sep 15, 2005 | 12.11 | 12.37 | 12.01 | 12.17 | 1,350,565 | +0.12(+1.00%) |
Sep 14, 2005 | 11.47 | 12.39 | 11.47 | 12.05 | 3,096,750 | +0.58(+5.06%) |
Sep 13, 2005 | 11.69 | 11.73 | 11.33 | 11.47 | 1,457,253 | -0.24(-2.05%) |
Sep 12, 2005 | 11.73 | 11.81 | 11.57 | 11.71 | 1,259,926 | -0.08(-0.68%) |
Sep 09, 2005 | 11.87 | 12.00 | 11.69 | 11.79 | 1,067,299 | -0.20(-1.67%) |
Sep 08, 2005 | 11.37 | 12.22 | 11.25 | 11.99 | 3,785,640 | -0.24(-1.96%) |
Sep 07, 2005 | 11.53 | 13.09 | 11.48 | 12.23 | 4,986,982 | +0.76(+6.62%) |
Sep 06, 2005 | 10.93 | 11.50 | 10.87 | 11.47 | 1,368,909 | +0.61(+5.58%) |
Sep 02, 2005 | 10.83 | 10.91 | 10.80 | 10.87 | 320,412 | +0.05(+0.49%) |
Sep 01, 2005 | 11.05 | 11.08 | 10.79 | 10.81 | 553,965 | -0.19(-1.70%) |
Aug 31, 2005 | 10.79 | 11.05 | 10.79 | 11.00 | 493,492 | +0.18(+1.66%) |
Aug 30, 2005 | 10.73 | 10.89 | 10.66 | 10.82 | 459,984 | +0.06(+0.56%) |
Aug 29, 2005 | 10.69 | 10.80 | 10.67 | 10.76 | 422,830 | -0.03(-0.25%) |
Aug 26, 2005 | 10.79 | 10.91 | 10.68 | 10.79 | 761,476 | +0.03(+0.31%) |
Aug 25, 2005 | 10.97 | 11.01 | 10.73 | 10.75 | 663,597 | -0.19(-1.71%) |
Aug 24, 2005 | 11.07 | 11.27 | 10.90 | 10.94 | 539,388 | -0.08(-0.73%) |
Aug 23, 2005 | 10.87 | 11.12 | 10.79 | 11.02 | 494,775 | +0.10(+0.92%) |
Aug 22, 2005 | 11.00 | 11.09 | 10.71 | 10.92 | 988,620 | -0.08(-0.73%) |
Aug 19, 2005 | 11.17 | 11.17 | 10.94 | 11.00 | 964,060 | -0.17(-1.55%) |
Aug 18, 2005 | 11.22 | 11.32 | 11.13 | 11.17 | 986,820 | -0.12(-1.06%) |
Aug 17, 2005 | 11.09 | 11.63 | 11.00 | 11.29 | 2,011,947 | +0.13(+1.13%) |
Aug 16, 2005 | 11.15 | 11.33 | 10.90 | 11.17 | 1,535,388 | +0.09(+0.84%) |
Aug 15, 2005 | 10.88 | 11.16 | 10.80 | 11.07 | 1,405,908 | +0.11(+1.03%) |
Aug 12, 2005 | 10.68 | 11.10 | 10.53 | 10.96 | 1,903,861 | +0.30(+2.81%) |
Aug 11, 2005 | 10.10 | 10.67 | 10.10 | 10.66 | 1,605,483 | +0.63(+6.25%) |
Aug 10, 2005 | 10.39 | 10.39 | 10.02 | 10.03 | 1,281,612 | -0.23(-2.21%) |
Aug 09, 2005 | 10.13 | 10.32 | 10.09 | 10.26 | 1,040,707 | +0.08(+0.79%) |
Aug 08, 2005 | 10.61 | 10.66 | 10.06 | 10.18 | 2,969,388 | -0.38(-3.60%) |
Aug 05, 2005 | 10.64 | 10.70 | 10.49 | 10.56 | 932,859 | -0.11(-1.06%) |
Aug 04, 2005 | 10.59 | 10.78 | 10.57 | 10.67 | 1,794,928 | +0.08(+0.76%) |
Aug 03, 2005 | 10.69 | 10.70 | 10.57 | 10.59 | 1,982,791 | -0.07(-0.69%) |
Aug 02, 2005 | 10.63 | 10.73 | 10.57 | 10.67 | 2,101,011 | +0.11(+1.01%) |