Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.91 | 12.32 | 11.81 | 12.30 | 1,956,110 | +0.63(+5.37%) |
Oct 28, 2005 | 11.81 | 12.02 | 11.67 | 11.67 | 2,974,620 | +0.43(+3.82%) |
Oct 27, 2005 | 11.78 | 11.86 | 11.16 | 11.24 | 1,006,887 | -0.53(-4.54%) |
Oct 26, 2005 | 11.59 | 12.03 | 11.47 | 11.78 | 1,222,122 | +0.22(+1.94%) |
Oct 25, 2005 | 11.79 | 11.79 | 11.42 | 11.55 | 1,074,609 | -0.24(-2.05%) |
Oct 24, 2005 | 11.30 | 11.85 | 11.30 | 11.79 | 972,467 | +0.54(+4.83%) |
Oct 21, 2005 | 11.52 | 11.52 | 10.98 | 11.25 | 2,899,746 | -0.47(-4.01%) |
Oct 20, 2005 | 11.88 | 11.95 | 11.59 | 11.72 | 834,118 | -0.19(-1.60%) |
Oct 19, 2005 | 11.73 | 11.96 | 11.62 | 11.91 | 1,173,398 | +0.12(+1.02%) |
Oct 18, 2005 | 11.84 | 11.87 | 11.69 | 11.79 | 1,065,222 | -0.04(-0.38%) |
Oct 17, 2005 | 11.76 | 11.85 | 11.64 | 11.83 | 994,818 | +0.21(+1.83%) |
Oct 14, 2005 | 11.36 | 11.64 | 11.31 | 11.62 | 940,730 | +0.28(+2.45%) |
Oct 13, 2005 | 11.11 | 11.40 | 11.01 | 11.34 | 2,252,254 | +0.11(+0.98%) |
Oct 12, 2005 | 11.69 | 11.72 | 11.09 | 11.23 | 2,625,059 | +0.02(+0.22%) |
Oct 11, 2005 | 11.23 | 11.32 | 11.03 | 11.21 | 1,216,534 | +0.03(+0.28%) |
Oct 10, 2005 | 11.27 | 11.30 | 11.14 | 11.18 | 1,260,117 | -0.08(-0.68%) |
Oct 07, 2005 | 11.27 | 11.38 | 11.20 | 11.25 | 834,118 | +0.11(+0.96%) |
Oct 06, 2005 | 11.42 | 11.42 | 10.97 | 11.15 | 1,300,572 | -0.27(-2.37%) |
Oct 05, 2005 | 11.71 | 11.71 | 11.36 | 11.42 | 650,844 | -0.30(-2.54%) |
Oct 04, 2005 | 11.63 | 12.03 | 11.59 | 11.72 | 2,020,703 | +0.01(+0.10%) |
Oct 03, 2005 | 11.26 | 11.84 | 11.26 | 11.70 | 3,348,990 | +0.65(+5.85%) |
Sep 30, 2005 | 10.58 | 11.13 | 10.58 | 11.06 | 1,207,147 | +0.48(+4.55%) |
Sep 29, 2005 | 10.40 | 10.61 | 10.23 | 10.58 | 1,256,541 | +0.14(+1.37%) |
Sep 28, 2005 | 10.56 | 10.56 | 10.31 | 10.43 | 995,265 | -0.14(-1.35%) |
Sep 27, 2005 | 10.59 | 10.60 | 10.47 | 10.58 | 1,053,599 | -0.02(-0.23%) |
Sep 26, 2005 | 10.74 | 10.80 | 10.47 | 10.60 | 1,193,290 | -0.14(-1.29%) |
Sep 23, 2005 | 10.74 | 10.81 | 10.42 | 10.74 | 790,982 | -0.07(-0.68%) |
Sep 22, 2005 | 11.06 | 11.06 | 10.70 | 10.81 | 1,908,280 | -0.25(-2.24%) |
Sep 21, 2005 | 11.10 | 11.16 | 10.91 | 11.06 | 716,555 | -0.06(-0.50%) |
Sep 20, 2005 | 11.30 | 11.32 | 11.08 | 11.12 | 773,995 | -0.20(-1.78%) |
Sep 19, 2005 | 11.34 | 11.39 | 11.30 | 11.32 | 957,045 | +0.04(+0.38%) |
Sep 16, 2005 | 11.17 | 11.34 | 11.12 | 11.28 | 710,967 | +0.15(+1.33%) |
Sep 15, 2005 | 11.24 | 11.27 | 10.92 | 11.13 | 751,645 | -0.13(-1.15%) |
Sep 14, 2005 | 11.37 | 11.40 | 11.20 | 11.26 | 486,569 | -0.14(-1.22%) |
Sep 13, 2005 | 11.39 | 11.50 | 11.17 | 11.40 | 1,156,635 | -0.10(-0.84%) |
Sep 12, 2005 | 11.27 | 11.63 | 11.19 | 11.49 | 2,177,156 | +0.26(+2.35%) |
Sep 09, 2005 | 10.96 | 11.24 | 10.85 | 11.23 | 1,603,644 | +0.45(+4.15%) |
Sep 08, 2005 | 10.82 | 10.84 | 10.73 | 10.78 | 1,055,834 | -0.04(-0.37%) |
Sep 07, 2005 | 10.87 | 10.87 | 10.75 | 10.82 | 1,532,346 | -0.02(-0.23%) |
Sep 06, 2005 | 10.94 | 10.94 | 10.72 | 10.85 | 1,396,902 | +0.01(+0.08%) |
Sep 02, 2005 | 11.02 | 11.07 | 10.75 | 10.84 | 692,193 | -0.14(-1.28%) |
Sep 01, 2005 | 10.98 | 11.21 | 10.80 | 10.98 | 1,207,594 | +0.07(+0.61%) |
Aug 31, 2005 | 10.36 | 10.93 | 10.34 | 10.91 | 1,266,152 | +0.58(+5.63%) |
Aug 30, 2005 | 10.29 | 10.41 | 10.21 | 10.33 | 1,312,417 | -0.24(-2.26%) |
Aug 29, 2005 | 10.52 | 10.64 | 10.49 | 10.57 | 763,267 | +0.05(+0.51%) |
Aug 26, 2005 | 10.55 | 10.64 | 10.47 | 10.52 | 710,520 | -0.03(-0.30%) |
Aug 25, 2005 | 10.51 | 10.61 | 10.35 | 10.55 | 1,054,046 | +0.03(+0.30%) |
Aug 24, 2005 | 10.63 | 10.63 | 10.45 | 10.52 | 794,334 | -0.13(-1.22%) |
Aug 23, 2005 | 10.78 | 10.78 | 10.52 | 10.65 | 972,244 | -0.14(-1.27%) |
Aug 22, 2005 | 10.97 | 11.06 | 10.60 | 10.78 | 927,766 | -0.11(-1.05%) |
Aug 19, 2005 | 10.75 | 10.93 | 10.65 | 10.90 | 670,066 | +0.16(+1.50%) |
Aug 18, 2005 | 10.82 | 10.82 | 10.54 | 10.74 | 1,033,931 | -0.08(-0.77%) |
Aug 17, 2005 | 11.01 | 11.01 | 10.66 | 10.82 | 1,351,978 | -0.25(-2.24%) |
Aug 16, 2005 | 11.13 | 11.13 | 10.91 | 11.07 | 1,927,055 | -0.31(-2.71%) |
Aug 15, 2005 | 11.45 | 11.50 | 11.21 | 11.38 | 906,980 | -0.07(-0.64%) |
Aug 12, 2005 | 11.50 | 11.52 | 11.30 | 11.45 | 824,507 | -0.05(-0.45%) |
Aug 11, 2005 | 11.65 | 11.65 | 11.41 | 11.50 | 1,031,249 | -0.12(-1.04%) |
Aug 10, 2005 | 11.42 | 11.68 | 11.42 | 11.62 | 1,659,743 | +0.26(+2.24%) |
Aug 09, 2005 | 11.46 | 11.46 | 11.21 | 11.37 | 2,199,507 | -0.04(-0.35%) |
Aug 08, 2005 | 11.55 | 11.66 | 11.38 | 11.41 | 1,557,378 | -0.14(-1.18%) |
Aug 05, 2005 | 11.42 | 11.62 | 11.31 | 11.54 | 2,441,115 | +0.13(+1.18%) |
Aug 04, 2005 | 11.63 | 11.64 | 11.19 | 11.41 | 5,264,199 | +0.07(+0.65%) |
Aug 03, 2005 | 11.40 | 11.41 | 11.20 | 11.34 | 2,846,775 | -0.05(-0.45%) |
Aug 02, 2005 | 11.43 | 11.48 | 11.33 | 11.39 | 3,167,057 | -0.02(-0.20%) |