Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.34 | 11.51 | 11.34 | 11.38 | 502,242 | +0.10(+0.85%) |
Oct 28, 2005 | 11.23 | 11.29 | 11.13 | 11.28 | 183,126 | +0.09(+0.79%) |
Oct 27, 2005 | 11.33 | 11.33 | 11.19 | 11.19 | 130,566 | -0.17(-1.46%) |
Oct 26, 2005 | 11.37 | 11.48 | 11.34 | 11.36 | 312,024 | -0.03(-0.23%) |
Oct 25, 2005 | 11.39 | 11.43 | 11.30 | 11.38 | 178,538 | -0.06(-0.57%) |
Oct 24, 2005 | 11.36 | 11.45 | 11.30 | 11.45 | 311,190 | +0.13(+1.12%) |
Oct 21, 2005 | 11.36 | 11.40 | 11.29 | 11.32 | 299,092 | +0.09(+0.79%) |
Oct 20, 2005 | 11.35 | 11.37 | 11.19 | 11.23 | 273,647 | -0.08(-0.70%) |
Oct 19, 2005 | 11.08 | 11.31 | 11.08 | 11.31 | 282,824 | +0.14(+1.27%) |
Oct 18, 2005 | 11.20 | 11.24 | 11.16 | 11.17 | 341,224 | -0.02(-0.19%) |
Oct 17, 2005 | 11.15 | 11.20 | 11.12 | 11.19 | 368,756 | +0.02(+0.21%) |
Oct 14, 2005 | 11.15 | 11.18 | 11.10 | 11.17 | 118,052 | +0.05(+0.45%) |
Oct 13, 2005 | 11.05 | 11.15 | 11.00 | 11.12 | 224,006 | +0.07(+0.63%) |
Oct 12, 2005 | 11.08 | 11.14 | 11.02 | 11.05 | 381,687 | -0.08(-0.69%) |
Oct 11, 2005 | 11.20 | 11.24 | 11.10 | 11.13 | 233,601 | -0.06(-0.52%) |
Oct 10, 2005 | 11.31 | 11.31 | 11.18 | 11.18 | 170,195 | -0.12(-1.02%) |
Oct 07, 2005 | 11.31 | 11.35 | 11.27 | 11.30 | 127,229 | +0.03(+0.28%) |
Oct 06, 2005 | 11.40 | 11.41 | 11.17 | 11.27 | 274,064 | -0.13(-1.14%) |
Oct 05, 2005 | 11.55 | 11.55 | 11.40 | 11.40 | 256,961 | -0.17(-1.43%) |
Oct 04, 2005 | 11.69 | 11.73 | 11.56 | 11.56 | 114,297 | -0.14(-1.17%) |
Oct 03, 2005 | 11.69 | 11.74 | 11.69 | 11.70 | 380,853 | +0.04(+0.33%) |
Sep 30, 2005 | 11.59 | 11.68 | 11.58 | 11.66 | 130,566 | +0.09(+0.75%) |
Sep 29, 2005 | 11.41 | 11.60 | 11.39 | 11.57 | 184,795 | +0.13(+1.11%) |
Sep 28, 2005 | 11.40 | 11.49 | 11.39 | 11.45 | 208,155 | +0.06(+0.57%) |
Sep 27, 2005 | 11.45 | 11.45 | 11.37 | 11.38 | 88,434 | -0.06(-0.50%) |
Sep 26, 2005 | 11.55 | 11.55 | 11.40 | 11.44 | 218,166 | -0.01(-0.10%) |
Sep 23, 2005 | 11.45 | 11.47 | 11.35 | 11.45 | 234,018 | +0.04(+0.36%) |
Sep 22, 2005 | 11.39 | 11.46 | 11.32 | 11.41 | 378,350 | +0.01(+0.11%) |
Sep 21, 2005 | 11.52 | 11.52 | 11.39 | 11.40 | 325,373 | -0.15(-1.33%) |
Sep 20, 2005 | 11.66 | 11.73 | 11.52 | 11.55 | 130,983 | -0.04(-0.37%) |
Sep 19, 2005 | 11.65 | 11.67 | 11.55 | 11.60 | 181,040 | -0.09(-0.76%) |
Sep 16, 2005 | 11.65 | 11.69 | 11.60 | 11.68 | 164,355 | +0.07(+0.62%) |
Sep 15, 2005 | 11.68 | 11.69 | 11.57 | 11.61 | 140,994 | -0.05(-0.39%) |
Sep 14, 2005 | 11.78 | 11.80 | 11.64 | 11.66 | 115,132 | -0.12(-1.04%) |
Sep 13, 2005 | 11.76 | 11.84 | 11.72 | 11.78 | 187,715 | +0.01(+0.08%) |
Sep 12, 2005 | 11.76 | 11.81 | 11.73 | 11.77 | 133,903 | +0.01(+0.10%) |
Sep 09, 2005 | 11.73 | 11.77 | 11.69 | 11.76 | 87,600 | +0.05(+0.41%) |
Sep 08, 2005 | 11.67 | 11.77 | 11.67 | 11.71 | 281,989 | +0.05(+0.41%) |
Sep 07, 2005 | 11.64 | 11.70 | 11.60 | 11.66 | 205,235 | -0.01(-0.06%) |
Sep 06, 2005 | 11.58 | 11.67 | 11.55 | 11.67 | 111,794 | +0.14(+1.21%) |
Sep 02, 2005 | 11.57 | 11.57 | 11.51 | 11.53 | 90,937 | +0.00(+0.00%) |
Sep 01, 2005 | 11.54 | 11.59 | 11.50 | 11.53 | 264,887 | -0.06(-0.48%) |
Aug 31, 2005 | 11.48 | 11.60 | 11.46 | 11.59 | 477,213 | +0.08(+0.69%) |
Aug 30, 2005 | 11.44 | 11.51 | 11.40 | 11.51 | 151,840 | -0.02(-0.21%) |
Aug 29, 2005 | 11.42 | 11.54 | 11.20 | 11.53 | 242,361 | +0.12(+1.01%) |
Aug 26, 2005 | 11.46 | 11.48 | 11.39 | 11.42 | 147,669 | -0.04(-0.38%) |
Aug 25, 2005 | 11.46 | 11.51 | 11.45 | 11.46 | 95,109 | +0.00(+0.00%) |
Aug 24, 2005 | 11.47 | 11.61 | 11.43 | 11.46 | 196,892 | -0.07(-0.60%) |
Aug 23, 2005 | 11.52 | 11.55 | 11.46 | 11.53 | 137,240 | +0.01(+0.10%) |
Aug 22, 2005 | 11.52 | 11.59 | 11.44 | 11.52 | 1,435,812 | +0.05(+0.40%) |
Aug 19, 2005 | 11.52 | 11.54 | 11.47 | 11.47 | 119,720 | +0.00(+0.00%) |
Aug 18, 2005 | 11.51 | 11.55 | 11.46 | 11.47 | 162,269 | -0.08(-0.66%) |
Aug 17, 2005 | 11.48 | 11.60 | 11.48 | 11.55 | 166,440 | +0.08(+0.71%) |
Aug 16, 2005 | 11.55 | 11.56 | 11.40 | 11.47 | 233,601 | -0.12(-1.03%) |
Aug 15, 2005 | 11.49 | 11.61 | 11.46 | 11.59 | 128,480 | +0.09(+0.79%) |
Aug 12, 2005 | 11.51 | 11.54 | 11.45 | 11.49 | 225,258 | -0.07(-0.62%) |
Aug 11, 2005 | 11.56 | 11.64 | 11.55 | 11.57 | 169,777 | -0.02(-0.21%) |
Aug 10, 2005 | 11.72 | 11.77 | 11.53 | 11.59 | 173,115 | -0.10(-0.86%) |
Aug 09, 2005 | 11.68 | 11.77 | 11.67 | 11.69 | 540,619 | +0.06(+0.52%) |
Aug 08, 2005 | 11.71 | 11.75 | 11.62 | 11.63 | 241,526 | -0.09(-0.78%) |
Aug 05, 2005 | 11.72 | 11.76 | 11.67 | 11.72 | 100,949 | -0.04(-0.31%) |
Aug 04, 2005 | 11.80 | 11.84 | 11.72 | 11.76 | 171,446 | -0.08(-0.71%) |
Aug 03, 2005 | 11.76 | 11.87 | 11.76 | 11.84 | 193,555 | +0.04(+0.32%) |
Aug 02, 2005 | 11.67 | 11.84 | 11.67 | 11.80 | 305,767 | +0.14(+1.17%) |