Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.25 | 11.56 | 11.22 | 11.54 | 64,645 | +0.36(+3.20%) |
Oct 28, 2005 | 10.93 | 11.19 | 10.93 | 11.19 | 90,845 | +0.31(+2.83%) |
Oct 27, 2005 | 10.76 | 10.98 | 10.76 | 10.88 | 55,659 | +0.09(+0.86%) |
Oct 26, 2005 | 10.81 | 10.92 | 10.74 | 10.79 | 32,453 | -0.13(-1.19%) |
Oct 25, 2005 | 11.07 | 11.07 | 10.77 | 10.92 | 63,818 | -0.18(-1.67%) |
Oct 24, 2005 | 11.15 | 11.15 | 10.96 | 11.10 | 34,815 | -0.02(-0.17%) |
Oct 21, 2005 | 11.02 | 11.22 | 11.02 | 11.12 | 33,022 | +0.02(+0.17%) |
Oct 20, 2005 | 11.12 | 11.30 | 10.98 | 11.10 | 324,957 | -0.05(-0.44%) |
Oct 19, 2005 | 10.84 | 11.28 | 10.84 | 11.15 | 249,786 | +0.24(+2.20%) |
Oct 18, 2005 | 11.05 | 11.05 | 10.84 | 10.91 | 55,293 | -0.18(-1.67%) |
Oct 17, 2005 | 11.10 | 11.13 | 10.98 | 11.09 | 79,395 | -0.09(-0.83%) |
Oct 14, 2005 | 11.10 | 11.20 | 11.02 | 11.19 | 194,728 | +0.15(+1.34%) |
Oct 13, 2005 | 10.95 | 11.09 | 10.92 | 11.04 | 227,993 | +0.04(+0.34%) |
Oct 12, 2005 | 11.10 | 11.10 | 10.82 | 11.00 | 60,591 | -0.13(-1.16%) |
Oct 11, 2005 | 11.29 | 11.39 | 11.13 | 11.13 | 74,470 | -0.06(-0.50%) |
Oct 10, 2005 | 11.28 | 11.30 | 11.12 | 11.19 | 30,299 | -0.04(-0.38%) |
Oct 07, 2005 | 11.37 | 11.37 | 11.19 | 11.23 | 49,573 | -0.02(-0.16%) |
Oct 06, 2005 | 11.01 | 11.49 | 11.01 | 11.25 | 104,534 | +0.19(+1.73%) |
Oct 05, 2005 | 11.66 | 11.67 | 11.06 | 11.06 | 104,006 | -0.60(-5.18%) |
Oct 04, 2005 | 11.72 | 11.73 | 11.66 | 11.66 | 50,230 | -0.06(-0.47%) |
Oct 03, 2005 | 11.48 | 11.72 | 11.40 | 11.72 | 210,812 | +0.35(+3.04%) |
Sep 30, 2005 | 11.36 | 11.42 | 11.25 | 11.37 | 60,112 | +0.06(+0.49%) |
Sep 29, 2005 | 11.18 | 11.36 | 11.17 | 11.32 | 63,028 | -0.04(-0.38%) |
Sep 28, 2005 | 11.36 | 11.36 | 11.16 | 11.36 | 35,921 | +0.10(+0.93%) |
Sep 27, 2005 | 11.29 | 11.35 | 11.06 | 11.25 | 28,449 | +0.03(+0.27%) |
Sep 26, 2005 | 11.33 | 11.41 | 11.12 | 11.22 | 121,960 | +0.02(+0.22%) |
Sep 23, 2005 | 11.20 | 11.29 | 11.10 | 11.20 | 430,894 | +0.23(+2.14%) |
Sep 22, 2005 | 10.96 | 10.97 | 10.71 | 10.96 | 109,206 | +0.27(+2.54%) |
Sep 21, 2005 | 10.79 | 10.99 | 10.64 | 10.69 | 85,064 | +0.17(+1.58%) |
Sep 20, 2005 | 10.55 | 10.64 | 10.47 | 10.53 | 78,739 | -0.06(-0.58%) |
Sep 19, 2005 | 10.61 | 10.61 | 10.45 | 10.59 | 41,182 | -0.01(-0.12%) |
Sep 16, 2005 | 10.73 | 10.73 | 10.46 | 10.60 | 318,759 | -0.07(-0.64%) |
Sep 15, 2005 | 10.85 | 10.88 | 10.55 | 10.67 | 124,302 | -0.18(-1.65%) |
Sep 14, 2005 | 11.19 | 11.19 | 10.85 | 10.85 | 73,782 | -0.20(-1.79%) |
Sep 13, 2005 | 11.40 | 11.40 | 11.04 | 11.04 | 60,059 | -0.48(-4.17%) |
Sep 12, 2005 | 11.56 | 11.56 | 11.18 | 11.53 | 41,290 | -0.01(-0.11%) |
Sep 09, 2005 | 11.52 | 11.54 | 11.40 | 11.54 | 13,096 | +0.02(+0.16%) |
Sep 08, 2005 | 11.65 | 11.65 | 11.37 | 11.52 | 130,874 | -0.27(-2.25%) |
Sep 07, 2005 | 11.77 | 11.84 | 11.63 | 11.78 | 12,032 | -0.02(-0.16%) |
Sep 06, 2005 | 11.82 | 11.96 | 11.77 | 11.80 | 125,382 | +0.12(+1.00%) |
Sep 02, 2005 | 11.84 | 11.93 | 11.59 | 11.69 | 280,027 | -0.04(-0.37%) |
Sep 01, 2005 | 11.41 | 11.94 | 11.35 | 11.73 | 143,654 | +0.29(+2.53%) |
Aug 31, 2005 | 11.24 | 11.44 | 11.22 | 11.44 | 106,984 | +0.15(+1.31%) |
Aug 30, 2005 | 11.05 | 11.41 | 11.05 | 11.29 | 17,231 | +0.10(+0.88%) |
Aug 29, 2005 | 11.14 | 11.22 | 11.01 | 11.19 | 26,033 | +0.04(+0.33%) |
Aug 26, 2005 | 11.51 | 11.51 | 11.16 | 11.16 | 42,495 | -0.35(-3.05%) |
Aug 25, 2005 | 11.32 | 11.56 | 11.32 | 11.51 | 22,439 | +0.09(+0.76%) |
Aug 24, 2005 | 11.66 | 11.66 | 11.32 | 11.42 | 34,870 | -0.20(-1.70%) |
Aug 23, 2005 | 11.53 | 11.83 | 11.53 | 11.62 | 81,281 | +0.17(+1.45%) |
Aug 22, 2005 | 11.09 | 11.80 | 11.09 | 11.45 | 28,870 | +0.42(+3.80%) |
Aug 19, 2005 | 11.02 | 11.10 | 11.00 | 11.03 | 39,218 | -0.05(-0.45%) |
Aug 18, 2005 | 11.40 | 11.49 | 11.03 | 11.08 | 66,072 | -0.38(-3.33%) |
Aug 17, 2005 | 11.62 | 11.78 | 11.41 | 11.46 | 116,320 | -0.25(-2.16%) |
Aug 16, 2005 | 11.75 | 11.87 | 11.70 | 11.72 | 30,662 | -0.05(-0.42%) |
Aug 15, 2005 | 11.59 | 11.84 | 11.59 | 11.77 | 40,475 | +0.17(+1.49%) |
Aug 12, 2005 | 11.87 | 11.88 | 11.59 | 11.59 | 30,628 | -0.36(-2.99%) |
Aug 11, 2005 | 11.73 | 12.08 | 11.73 | 11.95 | 44,574 | +0.21(+1.79%) |
Aug 10, 2005 | 12.23 | 12.23 | 11.72 | 11.74 | 114,462 | -0.48(-3.94%) |
Aug 09, 2005 | 11.74 | 12.24 | 11.19 | 12.22 | 98,062 | +0.06(+0.46%) |
Aug 08, 2005 | 12.59 | 12.79 | 12.17 | 12.17 | 24,773 | -0.29(-2.33%) |
Aug 05, 2005 | 12.58 | 12.70 | 12.38 | 12.46 | 38,206 | -0.15(-1.22%) |
Aug 04, 2005 | 12.80 | 12.91 | 12.61 | 12.61 | 14,399 | -0.22(-1.68%) |
Aug 03, 2005 | 12.93 | 13.02 | 12.81 | 12.83 | 20,994 | -0.12(-0.95%) |
Aug 02, 2005 | 12.70 | 12.99 | 12.68 | 12.95 | 25,948 | +0.31(+2.44%) |