Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.35 | 10.63 | 10.32 | 10.52 | 129,468 | +0.07(+0.68%) |
Oct 28, 2005 | 10.43 | 10.50 | 10.27 | 10.45 | 182,666 | +0.06(+0.60%) |
Oct 27, 2005 | 10.65 | 10.71 | 10.38 | 10.38 | 145,147 | -0.33(-3.08%) |
Oct 26, 2005 | 10.65 | 10.90 | 10.62 | 10.71 | 123,644 | +0.06(+0.59%) |
Oct 25, 2005 | 10.86 | 10.88 | 10.56 | 10.65 | 140,556 | -0.31(-2.85%) |
Oct 24, 2005 | 10.84 | 10.97 | 10.84 | 10.96 | 96,541 | +0.09(+0.82%) |
Oct 21, 2005 | 10.75 | 10.93 | 10.71 | 10.88 | 123,420 | +0.17(+1.58%) |
Oct 20, 2005 | 11.06 | 11.10 | 10.63 | 10.71 | 206,858 | -0.41(-3.69%) |
Oct 19, 2005 | 10.50 | 11.12 | 10.48 | 11.12 | 170,347 | +0.57(+5.42%) |
Oct 18, 2005 | 10.74 | 10.76 | 10.50 | 10.54 | 114,684 | -0.25(-2.32%) |
Oct 17, 2005 | 10.69 | 10.84 | 10.63 | 10.79 | 129,916 | +0.07(+0.67%) |
Oct 14, 2005 | 10.90 | 10.90 | 10.70 | 10.72 | 159,931 | -0.08(-0.74%) |
Oct 13, 2005 | 10.20 | 10.84 | 10.19 | 10.80 | 188,714 | +0.55(+5.40%) |
Oct 12, 2005 | 10.29 | 10.35 | 10.06 | 10.25 | 153,547 | -0.05(-0.52%) |
Oct 11, 2005 | 10.37 | 10.46 | 10.24 | 10.30 | 150,411 | -0.04(-0.43%) |
Oct 10, 2005 | 10.48 | 10.53 | 10.35 | 10.35 | 72,125 | -0.13(-1.28%) |
Oct 07, 2005 | 10.35 | 10.57 | 10.33 | 10.48 | 84,221 | +0.20(+1.91%) |
Oct 06, 2005 | 10.46 | 10.60 | 10.22 | 10.29 | 239,113 | -0.17(-1.62%) |
Oct 05, 2005 | 11.07 | 11.07 | 10.46 | 10.46 | 208,986 | -0.66(-5.94%) |
Oct 04, 2005 | 11.10 | 11.15 | 11.07 | 11.12 | 177,066 | +0.04(+0.40%) |
Oct 03, 2005 | 10.78 | 11.12 | 10.78 | 11.07 | 123,980 | +0.27(+2.48%) |
Sep 30, 2005 | 10.68 | 10.81 | 10.66 | 10.80 | 81,197 | +0.08(+0.75%) |
Sep 29, 2005 | 10.38 | 10.72 | 10.30 | 10.72 | 107,740 | +0.31(+3.00%) |
Sep 28, 2005 | 10.48 | 10.51 | 10.30 | 10.41 | 90,269 | -0.07(-0.68%) |
Sep 27, 2005 | 10.39 | 10.54 | 10.19 | 10.48 | 350,998 | +0.05(+0.51%) |
Sep 26, 2005 | 10.45 | 10.48 | 10.34 | 10.43 | 97,549 | +0.12(+1.13%) |
Sep 23, 2005 | 10.31 | 10.41 | 10.20 | 10.31 | 66,078 | +0.01(+0.09%) |
Sep 22, 2005 | 10.18 | 10.37 | 10.09 | 10.30 | 116,588 | +0.08(+0.79%) |
Sep 21, 2005 | 10.46 | 10.52 | 10.09 | 10.22 | 220,297 | -0.30(-2.88%) |
Sep 20, 2005 | 10.59 | 10.64 | 10.46 | 10.53 | 160,715 | -0.04(-0.42%) |
Sep 19, 2005 | 10.92 | 10.92 | 10.55 | 10.57 | 200,810 | -0.39(-3.58%) |
Sep 16, 2005 | 11.13 | 11.16 | 10.93 | 10.96 | 288,615 | -0.09(-0.81%) |
Sep 15, 2005 | 11.15 | 11.20 | 10.97 | 11.05 | 95,645 | -0.06(-0.56%) |
Sep 14, 2005 | 11.41 | 11.46 | 11.11 | 11.12 | 148,731 | -0.29(-2.51%) |
Sep 13, 2005 | 11.61 | 11.61 | 11.38 | 11.40 | 123,756 | -0.21(-1.77%) |
Sep 12, 2005 | 11.46 | 11.68 | 11.42 | 11.61 | 92,845 | +0.10(+0.85%) |
Sep 09, 2005 | 11.18 | 11.52 | 11.15 | 11.51 | 373,733 | +0.26(+2.30%) |
Sep 08, 2005 | 11.34 | 11.34 | 11.09 | 11.25 | 107,404 | -0.03(-0.24%) |
Sep 07, 2005 | 11.40 | 11.40 | 11.17 | 11.28 | 128,572 | -0.15(-1.33%) |
Sep 06, 2005 | 10.98 | 11.43 | 10.98 | 11.43 | 167,435 | +0.48(+4.40%) |
Sep 02, 2005 | 10.92 | 11.01 | 10.77 | 10.95 | 189,610 | +0.02(+0.16%) |
Sep 01, 2005 | 11.03 | 11.17 | 10.91 | 10.93 | 299,815 | -0.18(-1.61%) |
Aug 31, 2005 | 10.76 | 11.11 | 10.71 | 11.11 | 123,644 | +0.33(+3.07%) |
Aug 30, 2005 | 10.81 | 10.88 | 10.76 | 10.78 | 115,244 | -0.04(-0.41%) |
Aug 29, 2005 | 10.54 | 10.82 | 10.47 | 10.82 | 107,068 | +0.22(+2.11%) |
Aug 26, 2005 | 10.52 | 10.60 | 10.35 | 10.60 | 134,620 | +0.07(+0.68%) |
Aug 25, 2005 | 10.38 | 10.58 | 10.34 | 10.53 | 71,229 | +0.16(+1.55%) |
Aug 24, 2005 | 10.16 | 10.45 | 10.16 | 10.37 | 120,508 | +0.21(+2.02%) |
Aug 23, 2005 | 10.40 | 10.40 | 10.11 | 10.16 | 93,405 | -0.24(-2.32%) |
Aug 22, 2005 | 10.35 | 10.43 | 10.26 | 10.40 | 76,717 | +0.10(+0.95%) |
Aug 19, 2005 | 10.27 | 10.38 | 10.27 | 10.30 | 45,470 | +0.06(+0.61%) |
Aug 18, 2005 | 10.19 | 10.31 | 10.15 | 10.24 | 67,198 | -0.02(-0.17%) |
Aug 17, 2005 | 10.29 | 10.45 | 10.26 | 10.26 | 90,717 | -0.07(-0.69%) |
Aug 16, 2005 | 10.53 | 10.60 | 10.33 | 10.33 | 149,515 | -0.22(-2.11%) |
Aug 15, 2005 | 10.37 | 10.69 | 10.34 | 10.55 | 126,108 | +0.15(+1.46%) |
Aug 12, 2005 | 10.33 | 10.48 | 10.18 | 10.40 | 120,172 | +0.04(+0.43%) |
Aug 11, 2005 | 10.14 | 10.37 | 10.14 | 10.36 | 186,362 | +0.21(+2.02%) |
Aug 10, 2005 | 10.10 | 10.36 | 10.05 | 10.15 | 126,556 | +0.11(+1.07%) |
Aug 09, 2005 | 10.09 | 10.21 | 9.982 | 10.04 | 129,804 | +0.01(+0.09%) |
Aug 08, 2005 | 10.20 | 10.25 | 9.956 | 10.04 | 133,052 | -0.10(-0.97%) |
Aug 05, 2005 | 10.05 | 10.25 | 10.05 | 10.13 | 172,811 | +0.06(+0.62%) |
Aug 04, 2005 | 10.48 | 10.51 | 10.06 | 10.07 | 170,683 | -0.41(-3.92%) |
Aug 03, 2005 | 10.64 | 10.71 | 10.45 | 10.48 | 250,984 | -0.24(-2.25%) |
Aug 02, 2005 | 10.72 | 10.80 | 10.67 | 10.72 | 179,306 | +0.02(+0.17%) |