Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.99 | 11.05 | 10.99 | 11.00 | 1,820 | -0.03(-0.28%) |
Oct 28, 2005 | 11.11 | 11.16 | 11.03 | 11.03 | 2,341 | -0.07(-0.62%) |
Oct 27, 2005 | 11.15 | 11.16 | 11.10 | 11.10 | 6,503 | -0.05(-0.48%) |
Oct 26, 2005 | 11.32 | 11.32 | 11.15 | 11.16 | 8,454 | -0.17(-1.48%) |
Oct 25, 2005 | 11.32 | 11.33 | 11.32 | 11.32 | 1,690 | +0.00(+0.01%) |
Oct 24, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 780 | -0.00(-0.02%) |
Oct 21, 2005 | 11.31 | 11.32 | 11.31 | 11.32 | 2,081 | +0.01(+0.13%) |
Oct 20, 2005 | 11.35 | 11.35 | 11.31 | 11.31 | 1,820 | -0.06(-0.54%) |
Oct 19, 2005 | 11.43 | 11.44 | 11.37 | 11.37 | 3,251 | -0.07(-0.60%) |
Oct 18, 2005 | 11.44 | 11.44 | 11.44 | 11.44 | 520 | -0.01(-0.07%) |
Oct 17, 2005 | 11.46 | 11.47 | 11.45 | 11.45 | 6,243 | -0.01(-0.07%) |
Oct 14, 2005 | 11.48 | 11.51 | 11.46 | 11.46 | 2,731 | -0.02(-0.13%) |
Oct 13, 2005 | 11.65 | 11.65 | 11.46 | 11.47 | 11,446 | -0.18(-1.52%) |
Oct 12, 2005 | 11.93 | 11.93 | 11.62 | 11.65 | 15,738 | -0.13(-1.11%) |
Oct 11, 2005 | 11.80 | 11.80 | 11.72 | 11.78 | 6,763 | +0.15(+1.26%) |
Oct 10, 2005 | 11.53 | 11.63 | 11.53 | 11.63 | 10,665 | +0.05(+0.47%) |
Oct 07, 2005 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 11.58 | 11.58 | 11.58 | 11.58 | 520 | -0.11(-0.92%) |
Oct 05, 2005 | 11.80 | 11.80 | 11.69 | 11.69 | 2,991 | -0.18(-1.55%) |
Oct 04, 2005 | 11.82 | 11.87 | 11.81 | 11.87 | 2,601 | -0.03(-0.26%) |
Oct 03, 2005 | 12.07 | 12.07 | 11.89 | 11.90 | 4,032 | +0.01(+0.06%) |
Sep 30, 2005 | 11.92 | 11.92 | 11.89 | 11.89 | 650 | -0.02(-0.19%) |
Sep 29, 2005 | 11.92 | 11.92 | 11.92 | 11.92 | 1,040 | -0.03(-0.26%) |
Sep 28, 2005 | 12.07 | 12.19 | 11.93 | 11.95 | 6,893 | -0.27(-2.20%) |
Sep 27, 2005 | 12.24 | 12.24 | 12.17 | 12.22 | 3,641 | +0.13(+1.08%) |
Sep 26, 2005 | 12.06 | 12.13 | 12.05 | 12.09 | 11,185 | +0.20(+1.68%) |
Sep 23, 2005 | 11.89 | 11.96 | 11.86 | 11.89 | 6,243 | -0.05(-0.39%) |
Sep 22, 2005 | 11.83 | 11.93 | 11.83 | 11.93 | 390 | +0.01(+0.06%) |
Sep 21, 2005 | 11.96 | 11.96 | 11.92 | 11.92 | 3,121 | +0.10(+0.84%) |
Sep 20, 2005 | 11.89 | 11.89 | 11.79 | 11.82 | 8,844 | -0.12(-1.03%) |
Sep 19, 2005 | 11.93 | 11.97 | 11.90 | 11.95 | 7,413 | +0.17(+1.44%) |
Sep 16, 2005 | 11.44 | 11.78 | 11.44 | 11.78 | 14,047 | +0.29(+2.54%) |
Sep 15, 2005 | 11.49 | 11.49 | 11.49 | 11.49 | 390 | +0.06(+0.54%) |
Sep 14, 2005 | 11.45 | 11.47 | 11.42 | 11.42 | 1,300 | -0.03(-0.27%) |
Sep 13, 2005 | 11.46 | 11.46 | 11.46 | 11.46 | 1,690 | -0.01(-0.07%) |
Sep 12, 2005 | 11.33 | 11.48 | 11.26 | 11.46 | 9,234 | +0.28(+2.54%) |
Sep 09, 2005 | 11.08 | 11.21 | 11.08 | 11.18 | 6,243 | +0.16(+1.47%) |
Sep 08, 2005 | 10.93 | 11.02 | 10.93 | 11.02 | 3,641 | +0.12(+1.13%) |
Sep 07, 2005 | 10.89 | 10.96 | 10.89 | 10.89 | 1,951 | +0.00(+0.00%) |
Sep 06, 2005 | 10.89 | 10.89 | 10.89 | 10.89 | 1,820 | +0.00(+0.00%) |
Sep 02, 2005 | 10.86 | 10.89 | 10.86 | 10.89 | 1,170 | +0.04(+0.35%) |
Sep 01, 2005 | 10.84 | 10.86 | 10.84 | 10.86 | 4,682 | +0.02(+0.14%) |
Aug 31, 2005 | 10.84 | 10.84 | 10.84 | 10.84 | 650 | +0.02(+0.14%) |
Aug 30, 2005 | 10.84 | 10.84 | 10.82 | 10.82 | 2,211 | -0.02(-0.14%) |
Aug 29, 2005 | 10.81 | 10.86 | 10.81 | 10.84 | 780 | +0.01(+0.07%) |
Aug 26, 2005 | 10.85 | 10.85 | 10.83 | 10.83 | 7,413 | -0.02(-0.14%) |
Aug 25, 2005 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 10.90 | 10.90 | 10.85 | 10.85 | 2,991 | -0.01(-0.07%) |
Aug 23, 2005 | 10.82 | 10.86 | 10.81 | 10.86 | 1,560 | +0.08(+0.79%) |
Aug 22, 2005 | 10.77 | 10.80 | 10.73 | 10.77 | 6,373 | -0.01(-0.07%) |
Aug 19, 2005 | 10.78 | 10.81 | 10.78 | 10.78 | 1,040 | +0.00(+0.00%) |
Aug 18, 2005 | 10.76 | 10.78 | 10.76 | 10.78 | 1,560 | -0.01(-0.07%) |
Aug 17, 2005 | 10.77 | 10.79 | 10.77 | 10.79 | 650 | +0.02(+0.21%) |
Aug 16, 2005 | 10.77 | 10.79 | 10.76 | 10.76 | 1,300 | +0.00(+0.00%) |
Aug 15, 2005 | 10.79 | 10.86 | 10.76 | 10.76 | 12,356 | -0.11(-0.99%) |
Aug 12, 2005 | 11.21 | 11.21 | 10.87 | 10.87 | 8,454 | -0.16(-1.46%) |
Aug 11, 2005 | 11.07 | 11.07 | 11.03 | 11.03 | 390 | -0.04(-0.35%) |
Aug 10, 2005 | 10.99 | 11.09 | 10.99 | 11.07 | 1,560 | +0.05(+0.42%) |
Aug 09, 2005 | 10.96 | 11.06 | 10.96 | 11.02 | 2,601 | +0.07(+0.63%) |
Aug 08, 2005 | 10.85 | 10.96 | 10.85 | 10.96 | 4,422 | +0.09(+0.85%) |
Aug 05, 2005 | 10.86 | 10.86 | 10.86 | 10.86 | 1,430 | +0.00(+0.00%) |
Aug 04, 2005 | 10.87 | 10.92 | 10.86 | 10.86 | 9,625 | +0.01(+0.07%) |
Aug 03, 2005 | 10.81 | 10.86 | 10.81 | 10.86 | 1,820 | +0.01(+0.07%) |
Aug 02, 2005 | 10.77 | 10.86 | 10.77 | 10.85 | 5,462 | +0.08(+0.71%) |