Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.89 | 11.02 | 10.88 | 10.98 | 1,255,030 | +0.14(+1.31%) |
Oct 28, 2005 | 10.86 | 10.89 | 10.82 | 10.84 | 1,556,496 | +0.00(+0.00%) |
Oct 27, 2005 | 10.86 | 10.90 | 10.84 | 10.84 | 1,425,008 | -0.02(-0.23%) |
Oct 26, 2005 | 10.88 | 10.99 | 10.84 | 10.86 | 1,381,460 | -0.02(-0.16%) |
Oct 25, 2005 | 10.92 | 10.94 | 10.85 | 10.88 | 709,694 | -0.03(-0.24%) |
Oct 24, 2005 | 10.86 | 10.92 | 10.84 | 10.91 | 657,998 | +0.07(+0.69%) |
Oct 21, 2005 | 10.87 | 10.93 | 10.82 | 10.83 | 2,202,975 | -0.02(-0.21%) |
Oct 20, 2005 | 10.89 | 10.99 | 10.80 | 10.86 | 1,470,242 | -0.05(-0.44%) |
Oct 19, 2005 | 10.90 | 10.95 | 10.83 | 10.90 | 1,185,072 | -0.05(-0.44%) |
Oct 18, 2005 | 11.09 | 11.09 | 10.95 | 10.95 | 907,768 | -0.14(-1.22%) |
Oct 17, 2005 | 11.07 | 11.09 | 11.01 | 11.09 | 1,048,246 | +0.09(+0.79%) |
Oct 14, 2005 | 10.91 | 11.05 | 10.87 | 11.00 | 1,130,847 | +0.12(+1.06%) |
Oct 13, 2005 | 10.92 | 11.00 | 10.83 | 10.88 | 1,372,750 | +0.00(+0.02%) |
Oct 12, 2005 | 11.05 | 11.13 | 10.88 | 10.88 | 1,238,172 | -0.19(-1.67%) |
Oct 11, 2005 | 11.12 | 11.19 | 11.04 | 11.07 | 1,461,532 | -0.06(-0.53%) |
Oct 10, 2005 | 11.16 | 11.24 | 11.10 | 11.13 | 1,052,742 | -0.03(-0.27%) |
Oct 07, 2005 | 11.28 | 11.30 | 11.10 | 11.16 | 1,215,977 | -0.12(-1.07%) |
Oct 06, 2005 | 11.34 | 11.41 | 11.24 | 11.28 | 1,316,840 | -0.04(-0.39%) |
Oct 05, 2005 | 11.57 | 11.66 | 11.32 | 11.32 | 2,424,650 | +0.04(+0.33%) |
Oct 04, 2005 | 11.26 | 11.37 | 11.25 | 11.28 | 727,675 | +0.02(+0.21%) |
Oct 03, 2005 | 11.35 | 11.35 | 11.22 | 11.26 | 1,072,689 | -0.13(-1.14%) |
Sep 30, 2005 | 11.29 | 11.39 | 11.26 | 11.39 | 1,026,613 | +0.11(+0.99%) |
Sep 29, 2005 | 11.22 | 11.29 | 11.20 | 11.28 | 708,851 | +0.06(+0.57%) |
Sep 28, 2005 | 11.29 | 11.34 | 11.21 | 11.22 | 1,079,151 | -0.07(-0.66%) |
Sep 27, 2005 | 11.33 | 11.39 | 11.28 | 11.29 | 1,300,264 | -0.05(-0.41%) |
Sep 26, 2005 | 11.51 | 11.51 | 11.34 | 11.34 | 1,451,137 | -0.15(-1.32%) |
Sep 23, 2005 | 11.49 | 11.60 | 11.46 | 11.49 | 961,993 | -0.09(-0.80%) |
Sep 22, 2005 | 11.56 | 11.64 | 11.45 | 11.58 | 1,312,626 | +0.03(+0.29%) |
Sep 21, 2005 | 11.81 | 11.83 | 11.54 | 11.55 | 1,243,792 | -0.27(-2.25%) |
Sep 20, 2005 | 11.84 | 11.87 | 11.79 | 11.81 | 1,040,941 | -0.06(-0.49%) |
Sep 19, 2005 | 11.87 | 11.89 | 11.82 | 11.87 | 1,660,168 | -0.04(-0.37%) |
Sep 16, 2005 | 11.94 | 12.04 | 11.89 | 11.91 | 5,926,204 | -0.02(-0.19%) |
Sep 15, 2005 | 11.85 | 11.96 | 11.85 | 11.94 | 1,236,487 | +0.09(+0.72%) |
Sep 14, 2005 | 11.72 | 11.91 | 11.67 | 11.85 | 2,520,175 | +0.12(+1.00%) |
Sep 13, 2005 | 11.70 | 11.75 | 11.67 | 11.73 | 1,850,656 | +0.01(+0.09%) |
Sep 12, 2005 | 11.76 | 11.76 | 11.62 | 11.72 | 2,269,843 | -0.03(-0.27%) |
Sep 09, 2005 | 11.62 | 11.77 | 11.59 | 11.76 | 1,198,277 | +0.16(+1.40%) |
Sep 08, 2005 | 11.63 | 11.64 | 11.56 | 11.59 | 1,574,758 | -0.03(-0.29%) |
Sep 07, 2005 | 11.52 | 11.63 | 11.48 | 11.63 | 1,124,104 | +0.11(+0.93%) |
Sep 06, 2005 | 11.50 | 11.54 | 11.45 | 11.52 | 823,762 | +0.04(+0.34%) |
Sep 02, 2005 | 11.44 | 11.53 | 11.40 | 11.48 | 1,180,576 | +0.05(+0.42%) |
Sep 01, 2005 | 11.38 | 11.44 | 11.25 | 11.43 | 1,593,582 | +0.02(+0.22%) |
Aug 31, 2005 | 11.29 | 11.41 | 11.11 | 11.41 | 1,068,475 | +0.11(+0.99%) |
Aug 30, 2005 | 11.31 | 11.33 | 11.22 | 11.30 | 646,760 | -0.01(-0.11%) |
Aug 29, 2005 | 11.29 | 11.33 | 11.10 | 11.31 | 590,288 | +0.02(+0.20%) |
Aug 26, 2005 | 11.38 | 11.39 | 11.28 | 11.29 | 1,189,286 | -0.09(-0.83%) |
Aug 25, 2005 | 11.41 | 11.41 | 11.37 | 11.38 | 611,922 | -0.02(-0.16%) |
Aug 24, 2005 | 11.43 | 11.49 | 11.38 | 11.40 | 1,198,277 | -0.04(-0.31%) |
Aug 23, 2005 | 11.35 | 11.49 | 11.35 | 11.43 | 1,841,385 | +0.07(+0.59%) |
Aug 22, 2005 | 11.48 | 11.57 | 11.35 | 11.37 | 2,143,132 | -0.11(-0.98%) |
Aug 19, 2005 | 11.59 | 11.59 | 11.44 | 11.48 | 1,877,628 | -0.09(-0.80%) |
Aug 18, 2005 | 11.41 | 11.59 | 11.39 | 11.57 | 1,572,229 | +0.14(+1.25%) |
Aug 17, 2005 | 11.36 | 11.44 | 11.35 | 11.43 | 1,454,509 | +0.07(+0.66%) |
Aug 16, 2005 | 11.32 | 11.40 | 11.30 | 11.35 | 1,780,136 | +0.04(+0.31%) |
Aug 15, 2005 | 11.17 | 11.32 | 11.15 | 11.32 | 924,345 | +0.15(+1.35%) |
Aug 12, 2005 | 11.21 | 11.21 | 11.12 | 11.17 | 978,569 | -0.05(-0.41%) |
Aug 11, 2005 | 11.20 | 11.27 | 11.14 | 11.21 | 1,667,754 | +0.01(+0.11%) |
Aug 10, 2005 | 11.15 | 11.27 | 11.15 | 11.20 | 2,153,246 | +0.06(+0.54%) |
Aug 09, 2005 | 11.18 | 11.21 | 11.10 | 11.14 | 1,255,592 | -0.04(-0.32%) |
Aug 08, 2005 | 11.28 | 11.30 | 11.15 | 11.18 | 1,315,997 | -0.09(-0.82%) |
Aug 05, 2005 | 11.31 | 11.31 | 11.24 | 11.27 | 1,348,026 | -0.07(-0.58%) |
Aug 04, 2005 | 11.50 | 11.53 | 11.29 | 11.33 | 1,835,766 | -0.17(-1.45%) |
Aug 03, 2005 | 11.51 | 11.59 | 11.47 | 11.50 | 1,683,769 | -0.10(-0.83%) |
Aug 02, 2005 | 10.80 | 11.96 | 10.80 | 11.60 | 7,678,526 | +0.24(+2.11%) |