Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.16 | 11.31 | 11.10 | 11.30 | 933,373 | +0.19(+1.70%) |
Oct 28, 2005 | 10.82 | 11.14 | 10.82 | 11.11 | 1,123,385 | +0.24(+2.17%) |
Oct 27, 2005 | 10.85 | 11.03 | 10.79 | 10.87 | 882,481 | -0.03(-0.29%) |
Oct 26, 2005 | 10.98 | 11.18 | 10.89 | 10.91 | 676,826 | -0.15(-1.36%) |
Oct 25, 2005 | 11.10 | 11.19 | 11.02 | 11.06 | 607,162 | -0.07(-0.66%) |
Oct 24, 2005 | 10.86 | 11.21 | 10.86 | 11.13 | 1,310,894 | +0.30(+2.81%) |
Oct 21, 2005 | 10.71 | 10.91 | 10.69 | 10.83 | 734,601 | +0.14(+1.32%) |
Oct 20, 2005 | 10.80 | 10.84 | 10.66 | 10.69 | 857,869 | -0.13(-1.24%) |
Oct 19, 2005 | 10.61 | 10.84 | 10.55 | 10.82 | 1,120,256 | +0.14(+1.32%) |
Oct 18, 2005 | 10.60 | 10.81 | 10.57 | 10.68 | 1,486,723 | -0.11(-1.04%) |
Oct 17, 2005 | 10.80 | 10.83 | 10.70 | 10.79 | 722,712 | -0.07(-0.62%) |
Oct 14, 2005 | 10.79 | 10.87 | 10.70 | 10.86 | 1,459,191 | +0.07(+0.62%) |
Oct 13, 2005 | 10.91 | 10.98 | 10.79 | 10.79 | 1,415,390 | -0.12(-1.11%) |
Oct 12, 2005 | 11.03 | 11.19 | 10.87 | 10.91 | 934,624 | -0.14(-1.30%) |
Oct 11, 2005 | 11.09 | 11.19 | 11.04 | 11.06 | 1,212,446 | -0.02(-0.14%) |
Oct 10, 2005 | 11.00 | 11.21 | 10.95 | 11.07 | 775,482 | +0.08(+0.70%) |
Oct 07, 2005 | 11.01 | 11.07 | 10.99 | 11.00 | 649,085 | -0.03(-0.29%) |
Oct 06, 2005 | 11.04 | 11.05 | 10.91 | 11.03 | 1,128,808 | -0.03(-0.29%) |
Oct 05, 2005 | 11.16 | 11.16 | 11.05 | 11.06 | 1,240,813 | -0.14(-1.28%) |
Oct 04, 2005 | 11.30 | 11.43 | 11.20 | 11.20 | 1,428,530 | -0.16(-1.43%) |
Oct 03, 2005 | 11.28 | 11.45 | 11.25 | 11.37 | 1,147,788 | +0.09(+0.77%) |
Sep 30, 2005 | 11.11 | 11.30 | 11.01 | 11.28 | 860,580 | +0.17(+1.52%) |
Sep 29, 2005 | 10.95 | 11.11 | 10.95 | 11.11 | 1,112,539 | +0.11(+0.99%) |
Sep 28, 2005 | 11.09 | 11.14 | 10.98 | 11.00 | 612,167 | -0.06(-0.52%) |
Sep 27, 2005 | 11.16 | 11.16 | 10.97 | 11.06 | 1,348,437 | -0.09(-0.77%) |
Sep 26, 2005 | 10.95 | 11.33 | 10.95 | 11.15 | 1,147,580 | +0.25(+2.32%) |
Sep 23, 2005 | 10.89 | 11.01 | 10.83 | 10.89 | 783,616 | -0.04(-0.41%) |
Sep 22, 2005 | 10.84 | 10.97 | 10.73 | 10.94 | 1,141,531 | +0.05(+0.50%) |
Sep 21, 2005 | 10.97 | 10.98 | 10.82 | 10.88 | 1,256,873 | -0.18(-1.65%) |
Sep 20, 2005 | 11.20 | 11.25 | 11.01 | 11.07 | 1,108,785 | -0.14(-1.28%) |
Sep 19, 2005 | 11.43 | 11.43 | 11.17 | 11.21 | 976,965 | -0.26(-2.23%) |
Sep 16, 2005 | 11.45 | 11.52 | 11.43 | 11.47 | 1,271,056 | -0.02(-0.17%) |
Sep 15, 2005 | 11.54 | 11.57 | 11.45 | 11.48 | 513,929 | -0.05(-0.44%) |
Sep 14, 2005 | 11.47 | 11.55 | 11.43 | 11.54 | 626,142 | +0.04(+0.36%) |
Sep 13, 2005 | 11.46 | 11.61 | 11.39 | 11.49 | 396,292 | +0.04(+0.33%) |
Sep 12, 2005 | 11.52 | 11.58 | 11.36 | 11.46 | 490,777 | -0.09(-0.80%) |
Sep 09, 2005 | 11.58 | 11.67 | 11.53 | 11.55 | 830,963 | -0.01(-0.11%) |
Sep 08, 2005 | 11.62 | 11.70 | 11.53 | 11.56 | 610,290 | -0.08(-0.69%) |
Sep 07, 2005 | 11.54 | 11.66 | 11.54 | 11.64 | 689,132 | +0.13(+1.11%) |
Sep 06, 2005 | 11.54 | 11.59 | 11.42 | 11.51 | 685,586 | +0.01(+0.11%) |
Sep 02, 2005 | 11.55 | 11.63 | 11.48 | 11.50 | 395,041 | -0.05(-0.44%) |
Sep 01, 2005 | 11.55 | 11.64 | 11.49 | 11.55 | 923,361 | -0.03(-0.25%) |
Aug 31, 2005 | 11.31 | 11.61 | 11.25 | 11.58 | 1,343,223 | +0.31(+2.78%) |
Aug 30, 2005 | 11.41 | 11.41 | 11.19 | 11.27 | 797,799 | -0.16(-1.40%) |
Aug 29, 2005 | 11.30 | 11.43 | 11.23 | 11.43 | 678,703 | +0.09(+0.79%) |
Aug 26, 2005 | 11.44 | 11.46 | 11.29 | 11.34 | 447,810 | -0.10(-0.89%) |
Aug 25, 2005 | 11.31 | 11.45 | 11.31 | 11.44 | 512,468 | +0.15(+1.33%) |
Aug 24, 2005 | 11.43 | 11.44 | 11.28 | 11.29 | 719,584 | -0.14(-1.26%) |
Aug 23, 2005 | 11.51 | 11.52 | 11.38 | 11.43 | 514,346 | -0.05(-0.42%) |
Aug 22, 2005 | 11.42 | 11.49 | 11.37 | 11.48 | 760,881 | +0.07(+0.59%) |
Aug 19, 2005 | 11.35 | 11.43 | 11.30 | 11.41 | 395,875 | +0.08(+0.73%) |
Aug 18, 2005 | 11.38 | 11.39 | 11.30 | 11.33 | 751,913 | -0.09(-0.78%) |
Aug 17, 2005 | 11.44 | 11.50 | 11.41 | 11.42 | 842,851 | +0.01(+0.08%) |
Aug 16, 2005 | 11.54 | 11.54 | 11.40 | 11.41 | 597,984 | -0.14(-1.24%) |
Aug 15, 2005 | 11.49 | 11.62 | 11.39 | 11.55 | 656,594 | +0.02(+0.17%) |
Aug 12, 2005 | 11.50 | 11.58 | 11.37 | 11.54 | 1,022,435 | +0.00(+0.03%) |
Aug 11, 2005 | 11.55 | 11.65 | 11.47 | 11.53 | 811,774 | -0.03(-0.28%) |
Aug 10, 2005 | 11.62 | 11.70 | 11.52 | 11.56 | 595,481 | +0.01(+0.08%) |
Aug 09, 2005 | 11.60 | 11.62 | 11.52 | 11.55 | 697,475 | -0.02(-0.14%) |
Aug 08, 2005 | 11.57 | 11.62 | 11.48 | 11.57 | 946,096 | +0.05(+0.47%) |
Aug 05, 2005 | 11.53 | 11.58 | 11.44 | 11.52 | 918,981 | -0.04(-0.36%) |
Aug 04, 2005 | 11.59 | 11.67 | 11.47 | 11.56 | 1,061,230 | -0.12(-1.07%) |
Aug 03, 2005 | 12.16 | 12.16 | 11.68 | 11.68 | 990,731 | -0.22(-1.85%) |
Aug 02, 2005 | 11.73 | 11.95 | 11.70 | 11.90 | 1,402,250 | +0.18(+1.50%) |