Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.72 | 25.52 | 24.62 | 25.36 | 1,345,253 | +0.55(+2.23%) |
Oct 28, 2005 | 23.95 | 24.99 | 23.67 | 24.81 | 1,967,487 | +1.29(+5.47%) |
Oct 27, 2005 | 24.05 | 24.05 | 23.36 | 23.52 | 785,021 | -0.53(-2.18%) |
Oct 26, 2005 | 23.92 | 24.39 | 23.62 | 24.05 | 1,610,773 | +0.37(+1.58%) |
Oct 25, 2005 | 22.88 | 23.71 | 22.88 | 23.67 | 1,477,596 | +0.68(+2.97%) |
Oct 24, 2005 | 22.31 | 23.10 | 22.11 | 22.99 | 1,146,322 | +0.94(+4.24%) |
Oct 21, 2005 | 22.22 | 22.41 | 21.95 | 22.06 | 2,342,829 | +0.19(+0.86%) |
Oct 20, 2005 | 22.11 | 22.44 | 21.69 | 21.87 | 1,988,478 | -0.22(-0.98%) |
Oct 19, 2005 | 22.73 | 22.73 | 21.72 | 22.08 | 2,166,279 | +10.87(+96.89%) |
Oct 14, 2005 | 11.24 | 11.27 | 11.02 | 11.22 | 1,923,202 | -0.01(-0.10%) |
Oct 13, 2005 | 11.50 | 11.50 | 11.16 | 11.23 | 2,303,535 | -0.25(-2.15%) |
Oct 12, 2005 | 11.62 | 11.80 | 11.39 | 11.47 | 2,590,149 | -0.12(-1.04%) |
Oct 11, 2005 | 11.34 | 11.65 | 11.25 | 11.59 | 1,879,301 | +0.27(+2.37%) |
Oct 10, 2005 | 11.33 | 11.39 | 11.25 | 11.33 | 1,316,519 | +0.06(+0.53%) |
Oct 07, 2005 | 11.25 | 11.36 | 11.11 | 11.27 | 855,504 | +0.08(+0.74%) |
Oct 06, 2005 | 11.29 | 11.48 | 11.08 | 11.18 | 1,621,708 | -0.10(-0.89%) |
Oct 05, 2005 | 11.49 | 11.52 | 11.23 | 11.28 | 1,151,329 | -0.20(-1.77%) |
Oct 04, 2005 | 11.60 | 11.71 | 11.49 | 11.49 | 888,862 | -0.10(-0.90%) |
Oct 03, 2005 | 11.57 | 11.71 | 11.47 | 11.59 | 1,798,892 | +0.06(+0.51%) |
Sep 30, 2005 | 11.34 | 11.57 | 11.23 | 11.53 | 2,020,827 | +0.21(+1.89%) |
Sep 29, 2005 | 10.98 | 11.32 | 10.95 | 11.32 | 1,929,324 | +0.34(+3.06%) |
Sep 28, 2005 | 11.06 | 11.06 | 10.92 | 10.98 | 1,089,887 | +0.01(+0.08%) |
Sep 27, 2005 | 10.90 | 11.04 | 10.82 | 10.97 | 1,612,725 | +0.11(+1.04%) |
Sep 26, 2005 | 10.96 | 11.00 | 10.76 | 10.86 | 1,034,498 | -0.01(-0.10%) |
Sep 23, 2005 | 10.87 | 10.98 | 10.82 | 10.87 | 1,090,613 | -0.12(-1.05%) |
Sep 22, 2005 | 10.99 | 11.03 | 10.72 | 10.99 | 1,979,932 | -0.04(-0.34%) |
Sep 21, 2005 | 11.01 | 11.15 | 10.91 | 11.02 | 1,164,786 | +0.05(+0.49%) |
Sep 20, 2005 | 11.03 | 11.09 | 10.93 | 10.97 | 1,679,433 | -0.04(-0.33%) |
Sep 19, 2005 | 10.97 | 11.05 | 10.94 | 11.01 | 976,965 | -0.02(-0.19%) |
Sep 16, 2005 | 11.09 | 11.12 | 10.86 | 11.03 | 3,201,220 | -0.09(-0.79%) |
Sep 15, 2005 | 11.19 | 11.21 | 10.99 | 11.12 | 1,916,363 | -0.05(-0.45%) |
Sep 14, 2005 | 11.15 | 11.24 | 11.08 | 11.17 | 1,007,306 | +0.03(+0.24%) |
Sep 13, 2005 | 11.17 | 11.21 | 11.06 | 11.14 | 1,046,245 | -0.05(-0.42%) |
Sep 12, 2005 | 11.13 | 11.28 | 11.09 | 11.19 | 966,878 | +0.05(+0.42%) |
Sep 09, 2005 | 11.07 | 11.20 | 11.01 | 11.14 | 1,364,932 | +0.02(+0.14%) |
Sep 08, 2005 | 11.00 | 11.16 | 10.99 | 11.12 | 2,393,450 | -0.24(-2.09%) |
Sep 07, 2005 | 11.29 | 11.36 | 11.18 | 11.36 | 979,434 | +0.09(+0.81%) |
Sep 06, 2005 | 11.24 | 11.37 | 11.14 | 11.27 | 1,235,756 | +0.10(+0.89%) |
Sep 02, 2005 | 11.34 | 11.40 | 11.15 | 11.17 | 925,018 | -0.12(-1.05%) |
Sep 01, 2005 | 11.11 | 11.36 | 11.06 | 11.29 | 2,603,778 | +0.18(+1.65%) |
Aug 31, 2005 | 10.85 | 11.10 | 10.73 | 11.10 | 1,450,730 | +0.23(+2.13%) |
Aug 30, 2005 | 10.91 | 10.94 | 10.75 | 10.87 | 1,124,260 | -0.08(-0.75%) |
Aug 29, 2005 | 10.84 | 10.97 | 10.75 | 10.96 | 1,030,272 | +0.11(+1.04%) |
Aug 26, 2005 | 10.98 | 10.98 | 10.76 | 10.84 | 2,279,916 | -0.13(-1.20%) |
Aug 25, 2005 | 10.84 | 10.99 | 10.82 | 10.97 | 1,590,274 | +0.14(+1.31%) |
Aug 24, 2005 | 10.69 | 10.97 | 10.65 | 10.83 | 2,233,012 | +0.15(+1.38%) |
Aug 23, 2005 | 10.78 | 10.78 | 10.66 | 10.68 | 1,841,383 | -0.09(-0.83%) |
Aug 22, 2005 | 10.68 | 10.79 | 10.63 | 10.77 | 1,564,456 | +0.16(+1.54%) |
Aug 19, 2005 | 10.62 | 10.68 | 10.58 | 10.61 | 1,001,484 | +0.01(+0.10%) |
Aug 18, 2005 | 10.51 | 10.66 | 10.44 | 10.60 | 1,032,996 | +0.06(+0.53%) |
Aug 17, 2005 | 10.50 | 10.59 | 10.43 | 10.54 | 1,413,296 | +0.06(+0.57%) |
Aug 16, 2005 | 10.65 | 10.65 | 10.45 | 10.48 | 1,096,944 | -0.18(-1.67%) |
Aug 15, 2005 | 10.62 | 10.69 | 10.53 | 10.66 | 1,285,285 | +0.04(+0.41%) |
Aug 12, 2005 | 10.60 | 10.70 | 10.50 | 10.62 | 1,621,586 | -0.01(-0.14%) |
Aug 11, 2005 | 10.68 | 10.78 | 10.58 | 10.63 | 1,762,083 | +0.03(+0.24%) |
Aug 10, 2005 | 10.67 | 10.79 | 10.55 | 10.61 | 1,537,937 | -0.04(-0.42%) |
Aug 09, 2005 | 10.74 | 10.76 | 10.61 | 10.65 | 1,357,820 | -0.08(-0.77%) |
Aug 08, 2005 | 10.77 | 10.80 | 10.69 | 10.74 | 1,712,697 | -0.01(-0.07%) |
Aug 05, 2005 | 10.81 | 10.87 | 10.70 | 10.74 | 1,510,423 | -0.09(-0.83%) |
Aug 04, 2005 | 11.02 | 11.05 | 10.78 | 10.83 | 2,053,126 | -0.24(-2.19%) |
Aug 03, 2005 | 11.19 | 11.21 | 10.98 | 11.08 | 1,600,186 | -0.13(-1.16%) |
Aug 02, 2005 | 11.24 | 11.28 | 11.15 | 11.21 | 1,571,726 | -0.06(-0.54%) |