Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.17 | 11.94 | 11.04 | 11.69 | 2,607,819 | +0.51(+4.59%) |
Oct 28, 2005 | 11.70 | 12.00 | 10.89 | 11.17 | 3,511,128 | -0.53(-4.50%) |
Oct 27, 2005 | 13.08 | 13.23 | 11.65 | 11.70 | 5,168,003 | -1.99(-14.54%) |
Oct 26, 2005 | 14.35 | 14.55 | 13.55 | 13.69 | 817,962 | -0.44(-3.11%) |
Oct 25, 2005 | 14.01 | 14.27 | 13.94 | 14.13 | 1,396,203 | +0.39(+2.80%) |
Oct 24, 2005 | 13.49 | 13.80 | 13.49 | 13.74 | 926,906 | +0.52(+3.94%) |
Oct 21, 2005 | 12.77 | 13.39 | 12.55 | 13.22 | 1,275,350 | +0.55(+4.37%) |
Oct 20, 2005 | 12.95 | 13.17 | 12.47 | 12.67 | 987,773 | -0.38(-2.92%) |
Oct 19, 2005 | 12.97 | 13.23 | 12.44 | 13.05 | 1,144,573 | -0.31(-2.31%) |
Oct 18, 2005 | 13.97 | 13.97 | 13.35 | 13.36 | 815,536 | -0.66(-4.69%) |
Oct 17, 2005 | 13.59 | 14.08 | 13.54 | 14.02 | 914,556 | +0.61(+4.53%) |
Oct 14, 2005 | 13.54 | 13.58 | 13.20 | 13.41 | 1,194,634 | -0.32(-2.35%) |
Oct 13, 2005 | 13.97 | 13.97 | 13.58 | 13.73 | 866,920 | -0.42(-2.95%) |
Oct 12, 2005 | 14.09 | 14.76 | 13.91 | 14.15 | 2,519,164 | +0.14(+0.97%) |
Oct 11, 2005 | 13.83 | 14.20 | 13.78 | 14.01 | 510,537 | +0.39(+2.83%) |
Oct 10, 2005 | 13.90 | 14.03 | 13.62 | 13.63 | 570,081 | -0.27(-1.93%) |
Oct 07, 2005 | 13.41 | 13.90 | 13.38 | 13.89 | 835,384 | +0.48(+3.58%) |
Oct 06, 2005 | 13.51 | 13.71 | 13.17 | 13.41 | 636,241 | +0.13(+0.96%) |
Oct 05, 2005 | 13.62 | 13.75 | 13.25 | 13.29 | 931,096 | -0.33(-2.40%) |
Oct 04, 2005 | 14.17 | 14.24 | 13.61 | 13.61 | 1,371,282 | -0.55(-3.87%) |
Oct 03, 2005 | 14.08 | 14.27 | 13.83 | 14.16 | 674,614 | +0.08(+0.58%) |
Sep 30, 2005 | 13.67 | 14.15 | 13.63 | 14.08 | 2,163,001 | +0.43(+3.12%) |
Sep 29, 2005 | 13.49 | 14.06 | 13.46 | 13.65 | 773,414 | +0.14(+1.04%) |
Sep 28, 2005 | 13.72 | 13.72 | 13.20 | 13.51 | 857,217 | +0.22(+1.67%) |
Sep 27, 2005 | 13.78 | 13.78 | 13.05 | 13.29 | 1,451,777 | -0.45(-3.30%) |
Sep 26, 2005 | 13.31 | 13.82 | 12.92 | 13.74 | 1,075,987 | +0.28(+2.05%) |
Sep 23, 2005 | 13.47 | 13.47 | 12.70 | 13.47 | 1,187,798 | +0.36(+2.77%) |
Sep 22, 2005 | 13.49 | 13.49 | 12.96 | 13.10 | 1,552,782 | -0.38(-2.82%) |
Sep 21, 2005 | 13.67 | 14.06 | 13.43 | 13.49 | 1,240,726 | +0.02(+0.17%) |
Sep 20, 2005 | 13.60 | 13.78 | 13.42 | 13.46 | 1,384,956 | -0.01(-0.10%) |
Sep 19, 2005 | 14.07 | 14.15 | 13.43 | 13.48 | 1,231,023 | -0.40(-2.88%) |
Sep 16, 2005 | 14.17 | 14.51 | 13.68 | 13.88 | 1,866,603 | +0.16(+1.16%) |
Sep 15, 2005 | 13.22 | 13.81 | 13.15 | 13.72 | 1,180,741 | +0.61(+4.63%) |
Sep 14, 2005 | 12.52 | 13.11 | 12.50 | 13.11 | 1,166,406 | +0.78(+6.37%) |
Sep 13, 2005 | 12.61 | 12.61 | 12.10 | 12.32 | 786,646 | -0.40(-3.17%) |
Sep 12, 2005 | 13.15 | 13.15 | 12.67 | 12.73 | 1,193,973 | -0.50(-3.80%) |
Sep 09, 2005 | 12.43 | 13.37 | 12.36 | 13.23 | 1,792,724 | +0.92(+7.48%) |
Sep 08, 2005 | 12.20 | 12.37 | 12.09 | 12.31 | 1,141,927 | +0.39(+3.23%) |
Sep 07, 2005 | 12.05 | 12.21 | 11.87 | 11.93 | 586,400 | -0.12(-1.02%) |
Sep 06, 2005 | 11.45 | 12.05 | 11.45 | 12.05 | 1,139,060 | +0.29(+2.47%) |
Sep 02, 2005 | 11.88 | 11.88 | 11.66 | 11.76 | 404,901 | -0.01(-0.12%) |
Sep 01, 2005 | 11.33 | 11.97 | 11.33 | 11.77 | 1,569,322 | +0.52(+4.64%) |
Aug 31, 2005 | 10.86 | 11.30 | 10.86 | 11.25 | 705,048 | +0.34(+3.16%) |
Aug 30, 2005 | 11.12 | 11.18 | 10.88 | 10.91 | 648,812 | -0.22(-1.96%) |
Aug 29, 2005 | 10.87 | 11.20 | 10.87 | 11.12 | 271,698 | +0.16(+1.45%) |
Aug 26, 2005 | 10.91 | 11.25 | 10.91 | 10.96 | 260,010 | +0.05(+0.46%) |
Aug 25, 2005 | 11.00 | 11.09 | 10.89 | 10.91 | 257,363 | -0.06(-0.58%) |
Aug 24, 2005 | 11.15 | 11.25 | 10.92 | 10.98 | 325,949 | -0.14(-1.22%) |
Aug 23, 2005 | 11.40 | 11.49 | 11.10 | 11.11 | 372,262 | -0.22(-1.96%) |
Aug 22, 2005 | 11.26 | 11.42 | 11.23 | 11.34 | 436,217 | +0.19(+1.71%) |
Aug 19, 2005 | 11.06 | 11.25 | 11.03 | 11.15 | 315,364 | +0.16(+1.45%) |
Aug 18, 2005 | 11.04 | 11.23 | 10.98 | 10.99 | 428,498 | -0.15(-1.38%) |
Aug 17, 2005 | 11.22 | 11.42 | 11.08 | 11.14 | 575,594 | -0.04(-0.32%) |
Aug 16, 2005 | 11.24 | 11.62 | 11.17 | 11.18 | 743,862 | -0.06(-0.52%) |
Aug 15, 2005 | 11.27 | 11.27 | 11.04 | 11.24 | 855,452 | -0.04(-0.32%) |
Aug 12, 2005 | 11.02 | 11.28 | 11.02 | 11.27 | 1,327,617 | +0.25(+2.30%) |
Aug 11, 2005 | 11.11 | 11.33 | 11.00 | 11.02 | 1,934,748 | +0.02(+0.21%) |
Aug 10, 2005 | 11.00 | 11.10 | 10.83 | 11.00 | 1,640,334 | -0.21(-1.90%) |
Aug 09, 2005 | 11.32 | 11.33 | 11.02 | 11.21 | 315,143 | -0.11(-0.96%) |
Aug 08, 2005 | 11.29 | 11.54 | 11.21 | 11.32 | 540,970 | +0.08(+0.69%) |
Aug 05, 2005 | 11.34 | 11.40 | 11.00 | 11.24 | 1,228,376 | -0.10(-0.84%) |
Aug 04, 2005 | 11.11 | 11.43 | 11.05 | 11.34 | 1,586,965 | +0.19(+1.67%) |
Aug 03, 2005 | 10.77 | 11.25 | 10.77 | 11.15 | 1,944,672 | +0.40(+3.71%) |
Aug 02, 2005 | 10.65 | 10.79 | 10.65 | 10.75 | 306,542 | +0.10(+0.94%) |