Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.87 | 11.00 | 10.83 | 10.94 | 5,253,046 | +0.15(+1.40%) |
Oct 28, 2005 | 10.71 | 10.82 | 10.61 | 10.79 | 5,624,608 | +0.10(+0.97%) |
Oct 27, 2005 | 10.90 | 10.90 | 10.69 | 10.69 | 3,480,735 | -0.22(-1.98%) |
Oct 26, 2005 | 10.96 | 11.09 | 10.90 | 10.90 | 6,194,507 | -0.09(-0.86%) |
Oct 25, 2005 | 10.93 | 11.01 | 10.91 | 11.00 | 4,395,179 | +0.02(+0.20%) |
Oct 24, 2005 | 10.80 | 11.02 | 10.79 | 10.97 | 4,916,764 | +0.17(+1.62%) |
Oct 21, 2005 | 10.83 | 10.87 | 10.59 | 10.80 | 6,193,871 | +0.00(+0.04%) |
Oct 20, 2005 | 10.91 | 11.01 | 10.75 | 10.79 | 4,330,020 | -0.14(-1.25%) |
Oct 19, 2005 | 10.66 | 10.94 | 10.50 | 10.93 | 5,791,795 | +0.18(+1.71%) |
Oct 18, 2005 | 10.80 | 10.84 | 10.67 | 10.75 | 5,612,212 | -0.10(-0.94%) |
Oct 17, 2005 | 10.93 | 10.94 | 10.75 | 10.85 | 4,138,359 | -0.08(-0.69%) |
Oct 14, 2005 | 10.80 | 10.96 | 10.76 | 10.93 | 6,122,991 | +0.13(+1.18%) |
Oct 13, 2005 | 10.80 | 10.82 | 10.70 | 10.80 | 3,584,353 | +0.01(+0.06%) |
Oct 12, 2005 | 10.85 | 10.97 | 10.70 | 10.79 | 5,182,802 | -0.06(-0.58%) |
Oct 11, 2005 | 10.91 | 10.94 | 10.83 | 10.85 | 3,584,670 | -0.05(-0.49%) |
Oct 10, 2005 | 10.96 | 11.01 | 10.87 | 10.91 | 3,679,706 | -0.09(-0.83%) |
Oct 07, 2005 | 11.11 | 11.12 | 10.98 | 11.00 | 6,080,400 | -0.08(-0.68%) |
Oct 06, 2005 | 11.03 | 11.18 | 10.97 | 11.07 | 8,279,896 | +0.08(+0.76%) |
Oct 05, 2005 | 11.11 | 11.15 | 10.99 | 10.99 | 3,941,612 | -0.13(-1.16%) |
Oct 04, 2005 | 11.30 | 11.34 | 11.09 | 11.12 | 4,564,591 | -0.17(-1.48%) |
Oct 03, 2005 | 11.29 | 11.29 | 11.21 | 11.29 | 5,632,554 | -0.01(-0.07%) |
Sep 30, 2005 | 11.31 | 11.32 | 11.21 | 11.29 | 4,630,385 | -0.01(-0.10%) |
Sep 29, 2005 | 11.14 | 11.33 | 11.06 | 11.31 | 4,877,352 | +0.10(+0.93%) |
Sep 28, 2005 | 11.04 | 11.26 | 11.04 | 11.20 | 7,893,713 | +0.16(+1.44%) |
Sep 27, 2005 | 11.00 | 11.08 | 10.97 | 11.04 | 7,889,899 | +0.09(+0.85%) |
Sep 26, 2005 | 11.01 | 11.03 | 10.93 | 10.95 | 8,173,418 | +0.00(+0.00%) |
Sep 23, 2005 | 10.95 | 11.01 | 10.70 | 10.95 | 7,899,116 | +0.29(+2.73%) |
Sep 22, 2005 | 10.58 | 10.71 | 10.55 | 10.66 | 4,368,162 | +0.11(+1.01%) |
Sep 21, 2005 | 10.66 | 10.68 | 10.50 | 10.55 | 5,416,101 | -0.17(-1.63%) |
Sep 20, 2005 | 10.64 | 10.81 | 10.62 | 10.73 | 6,800,957 | +0.15(+1.43%) |
Sep 19, 2005 | 10.68 | 10.70 | 10.51 | 10.58 | 3,315,137 | -0.01(-0.10%) |
Sep 16, 2005 | 10.56 | 10.69 | 10.54 | 10.59 | 5,765,414 | +0.13(+1.20%) |
Sep 15, 2005 | 10.66 | 10.66 | 10.42 | 10.46 | 3,584,353 | -0.16(-1.51%) |
Sep 14, 2005 | 10.69 | 10.71 | 10.60 | 10.62 | 3,211,201 | -0.02(-0.16%) |
Sep 13, 2005 | 10.74 | 10.74 | 10.61 | 10.64 | 2,404,825 | -0.10(-0.89%) |
Sep 12, 2005 | 10.75 | 10.77 | 10.70 | 10.73 | 1,816,491 | +0.01(+0.13%) |
Sep 09, 2005 | 10.69 | 10.77 | 10.68 | 10.72 | 2,556,438 | +0.04(+0.35%) |
Sep 08, 2005 | 10.82 | 10.82 | 10.67 | 10.68 | 4,212,735 | -0.03(-0.28%) |
Sep 07, 2005 | 10.68 | 10.73 | 10.63 | 10.71 | 3,246,164 | +0.00(+0.01%) |
Sep 06, 2005 | 10.66 | 10.76 | 10.66 | 10.71 | 3,570,685 | +0.14(+1.37%) |
Sep 02, 2005 | 10.61 | 10.67 | 10.52 | 10.57 | 2,279,276 | -0.02(-0.22%) |
Sep 01, 2005 | 10.62 | 10.64 | 10.52 | 10.59 | 3,656,504 | +0.01(+0.06%) |
Aug 31, 2005 | 10.42 | 10.59 | 10.32 | 10.58 | 5,221,897 | +0.19(+1.86%) |
Aug 30, 2005 | 10.48 | 10.48 | 10.33 | 10.39 | 5,930,059 | -0.14(-1.36%) |
Aug 29, 2005 | 10.42 | 10.56 | 10.41 | 10.53 | 2,961,374 | +0.05(+0.48%) |
Aug 26, 2005 | 10.51 | 10.54 | 10.45 | 10.48 | 2,428,028 | -0.05(-0.52%) |
Aug 25, 2005 | 10.48 | 10.55 | 10.46 | 10.54 | 4,582,390 | +0.12(+1.12%) |
Aug 24, 2005 | 10.54 | 10.55 | 10.38 | 10.42 | 6,224,702 | -0.17(-1.63%) |
Aug 23, 2005 | 10.70 | 10.74 | 10.56 | 10.59 | 2,907,976 | -0.09(-0.88%) |
Aug 22, 2005 | 10.65 | 10.77 | 10.61 | 10.69 | 3,480,417 | +0.08(+0.73%) |
Aug 19, 2005 | 10.63 | 10.68 | 10.57 | 10.61 | 2,518,932 | +0.07(+0.69%) |
Aug 18, 2005 | 10.54 | 10.56 | 10.51 | 10.54 | 2,876,827 | +0.00(+0.00%) |
Aug 17, 2005 | 10.62 | 10.63 | 10.51 | 10.54 | 4,487,354 | -0.07(-0.65%) |
Aug 16, 2005 | 10.75 | 10.75 | 10.59 | 10.61 | 3,017,950 | -0.17(-1.53%) |
Aug 15, 2005 | 10.78 | 10.80 | 10.73 | 10.77 | 2,507,489 | -0.01(-0.09%) |
Aug 12, 2005 | 10.82 | 10.88 | 10.78 | 10.78 | 4,767,377 | -0.07(-0.68%) |
Aug 11, 2005 | 10.73 | 10.87 | 10.70 | 10.86 | 4,924,711 | +0.16(+1.50%) |
Aug 10, 2005 | 10.81 | 10.83 | 10.64 | 10.70 | 4,512,146 | -0.07(-0.69%) |
Aug 09, 2005 | 10.74 | 10.82 | 10.73 | 10.77 | 4,048,726 | +0.09(+0.85%) |
Aug 08, 2005 | 10.70 | 10.75 | 10.66 | 10.68 | 2,912,108 | +0.03(+0.30%) |
Aug 05, 2005 | 10.64 | 10.69 | 10.61 | 10.65 | 2,900,347 | -0.06(-0.53%) |
Aug 04, 2005 | 10.65 | 10.81 | 10.64 | 10.70 | 5,743,165 | -0.02(-0.19%) |
Aug 03, 2005 | 10.64 | 10.80 | 10.60 | 10.73 | 5,307,080 | +0.03(+0.26%) |
Aug 02, 2005 | 10.70 | 10.96 | 10.59 | 10.70 | 10,892,593 | +0.35(+3.34%) |