Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.94 | 12.36 | 11.85 | 12.33 | 1,950,324 | +0.63(+5.37%) |
Oct 28, 2005 | 11.85 | 12.06 | 11.71 | 11.71 | 2,965,821 | +0.43(+3.82%) |
Oct 27, 2005 | 11.81 | 11.89 | 11.19 | 11.27 | 1,003,908 | -0.54(-4.54%) |
Oct 26, 2005 | 11.62 | 12.06 | 11.51 | 11.81 | 1,218,507 | +0.22(+1.94%) |
Oct 25, 2005 | 11.83 | 11.83 | 11.45 | 11.59 | 1,071,430 | -0.24(-2.05%) |
Oct 24, 2005 | 11.34 | 11.89 | 11.34 | 11.83 | 969,591 | +0.55(+4.83%) |
Oct 21, 2005 | 11.56 | 11.56 | 11.02 | 11.28 | 2,891,168 | -0.47(-4.01%) |
Oct 20, 2005 | 11.91 | 11.98 | 11.63 | 11.75 | 831,651 | -0.19(-1.60%) |
Oct 19, 2005 | 11.77 | 12.00 | 11.66 | 11.95 | 1,169,927 | +0.12(+1.02%) |
Oct 18, 2005 | 11.87 | 11.90 | 11.72 | 11.82 | 1,062,071 | -0.04(-0.38%) |
Oct 17, 2005 | 11.79 | 11.88 | 11.67 | 11.87 | 991,875 | +0.21(+1.83%) |
Oct 14, 2005 | 11.40 | 11.67 | 11.34 | 11.66 | 937,947 | +0.28(+2.45%) |
Oct 13, 2005 | 11.14 | 11.43 | 11.04 | 11.38 | 2,245,591 | +0.11(+0.98%) |
Oct 12, 2005 | 11.72 | 11.76 | 11.12 | 11.27 | 2,617,294 | +0.02(+0.22%) |
Oct 11, 2005 | 11.27 | 11.36 | 11.06 | 11.24 | 1,212,935 | +0.03(+0.28%) |
Oct 10, 2005 | 11.31 | 11.33 | 11.17 | 11.21 | 1,256,390 | -0.08(-0.68%) |
Oct 07, 2005 | 11.31 | 11.42 | 11.23 | 11.29 | 831,651 | +0.11(+0.96%) |
Oct 06, 2005 | 11.45 | 11.45 | 11.01 | 11.18 | 1,296,725 | -0.27(-2.37%) |
Oct 05, 2005 | 11.74 | 11.74 | 11.40 | 11.45 | 648,919 | -0.30(-2.54%) |
Oct 04, 2005 | 11.67 | 12.06 | 11.62 | 11.75 | 2,014,726 | +0.01(+0.10%) |
Oct 03, 2005 | 11.30 | 11.87 | 11.30 | 11.74 | 3,339,083 | +0.65(+5.85%) |
Sep 30, 2005 | 10.61 | 11.16 | 10.61 | 11.09 | 1,203,576 | +0.48(+4.55%) |
Sep 29, 2005 | 10.43 | 10.64 | 10.26 | 10.61 | 1,252,824 | +0.14(+1.37%) |
Sep 28, 2005 | 10.59 | 10.59 | 10.34 | 10.46 | 992,321 | -0.14(-1.35%) |
Sep 27, 2005 | 10.62 | 10.64 | 10.50 | 10.61 | 1,050,483 | -0.02(-0.23%) |
Sep 26, 2005 | 10.77 | 10.84 | 10.50 | 10.63 | 1,189,760 | -0.14(-1.29%) |
Sep 23, 2005 | 10.77 | 10.84 | 10.45 | 10.77 | 788,642 | -0.07(-0.68%) |
Sep 22, 2005 | 11.10 | 11.10 | 10.73 | 10.85 | 1,902,635 | -0.25(-2.24%) |
Sep 21, 2005 | 11.13 | 11.19 | 10.94 | 11.10 | 714,435 | -0.06(-0.50%) |
Sep 20, 2005 | 11.34 | 11.35 | 11.11 | 11.15 | 771,706 | -0.20(-1.78%) |
Sep 19, 2005 | 11.38 | 11.42 | 11.33 | 11.35 | 954,214 | +0.04(+0.38%) |
Sep 16, 2005 | 11.21 | 11.38 | 11.15 | 11.31 | 708,864 | +0.15(+1.33%) |
Sep 15, 2005 | 11.27 | 11.31 | 10.95 | 11.16 | 749,421 | -0.13(-1.15%) |
Sep 14, 2005 | 11.40 | 11.43 | 11.23 | 11.29 | 485,129 | -0.14(-1.22%) |
Sep 13, 2005 | 11.42 | 11.53 | 11.21 | 11.43 | 1,153,214 | -0.10(-0.84%) |
Sep 12, 2005 | 11.31 | 11.67 | 11.22 | 11.53 | 2,170,716 | +0.26(+2.35%) |
Sep 09, 2005 | 10.99 | 11.27 | 10.88 | 11.26 | 1,598,900 | +0.45(+4.15%) |
Sep 08, 2005 | 10.86 | 10.88 | 10.76 | 10.81 | 1,052,711 | -0.04(-0.37%) |
Sep 07, 2005 | 10.90 | 10.90 | 10.78 | 10.86 | 1,527,813 | -0.02(-0.23%) |
Sep 06, 2005 | 10.97 | 10.97 | 10.76 | 10.88 | 1,392,770 | +0.01(+0.08%) |
Sep 02, 2005 | 11.06 | 11.10 | 10.78 | 10.87 | 690,145 | -0.14(-1.28%) |
Sep 01, 2005 | 11.01 | 11.24 | 10.83 | 11.01 | 1,204,022 | +0.07(+0.61%) |
Aug 31, 2005 | 10.39 | 10.97 | 10.37 | 10.94 | 1,262,407 | +0.58(+5.63%) |
Aug 30, 2005 | 10.32 | 10.44 | 10.24 | 10.36 | 1,308,535 | -0.24(-2.26%) |
Aug 29, 2005 | 10.55 | 10.68 | 10.52 | 10.60 | 761,009 | +0.05(+0.51%) |
Aug 26, 2005 | 10.58 | 10.67 | 10.50 | 10.55 | 708,418 | -0.03(-0.30%) |
Aug 25, 2005 | 10.55 | 10.64 | 10.38 | 10.58 | 1,050,928 | +0.03(+0.30%) |
Aug 24, 2005 | 10.66 | 10.66 | 10.48 | 10.55 | 791,985 | -0.13(-1.22%) |
Aug 23, 2005 | 10.81 | 10.81 | 10.55 | 10.68 | 969,368 | -0.14(-1.27%) |
Aug 22, 2005 | 11.01 | 11.09 | 10.63 | 10.81 | 925,022 | -0.11(-1.05%) |
Aug 19, 2005 | 10.78 | 10.96 | 10.68 | 10.93 | 668,084 | +0.16(+1.50%) |
Aug 18, 2005 | 10.85 | 10.85 | 10.57 | 10.77 | 1,030,873 | -0.08(-0.76%) |
Aug 17, 2005 | 11.04 | 11.04 | 10.69 | 10.85 | 1,347,979 | -0.25(-2.24%) |
Aug 16, 2005 | 11.16 | 11.17 | 10.94 | 11.10 | 1,921,354 | -0.31(-2.71%) |
Aug 15, 2005 | 11.48 | 11.53 | 11.25 | 11.41 | 904,298 | -0.07(-0.64%) |
Aug 12, 2005 | 11.54 | 11.55 | 11.33 | 11.48 | 822,068 | -0.05(-0.45%) |
Aug 11, 2005 | 11.69 | 11.69 | 11.45 | 11.54 | 1,028,198 | -0.12(-1.04%) |
Aug 10, 2005 | 11.46 | 11.71 | 11.45 | 11.66 | 1,654,834 | +0.26(+2.24%) |
Aug 09, 2005 | 11.50 | 11.50 | 11.24 | 11.40 | 2,193,000 | -0.04(-0.35%) |
Aug 08, 2005 | 11.59 | 11.69 | 11.41 | 11.44 | 1,552,771 | -0.14(-1.18%) |
Aug 05, 2005 | 11.45 | 11.66 | 11.34 | 11.58 | 2,433,894 | +0.13(+1.18%) |
Aug 04, 2005 | 11.67 | 11.67 | 11.22 | 11.44 | 5,248,627 | +0.07(+0.65%) |
Aug 03, 2005 | 11.44 | 11.44 | 11.23 | 11.37 | 2,838,354 | -0.05(-0.45%) |
Aug 02, 2005 | 11.47 | 11.51 | 11.36 | 11.42 | 3,157,689 | -0.02(-0.20%) |