Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.39 | 11.52 | 11.34 | 11.46 | 5,014,791 | +0.16(+1.40%) |
Oct 28, 2005 | 11.22 | 11.33 | 11.12 | 11.30 | 5,369,501 | +0.11(+0.97%) |
Oct 27, 2005 | 11.42 | 11.42 | 11.19 | 11.19 | 3,322,864 | -0.23(-1.98%) |
Oct 26, 2005 | 11.49 | 11.62 | 11.42 | 11.42 | 5,913,551 | -0.10(-0.86%) |
Oct 25, 2005 | 11.45 | 11.53 | 11.43 | 11.52 | 4,195,833 | +0.02(+0.20%) |
Oct 24, 2005 | 11.31 | 11.54 | 11.31 | 11.50 | 4,693,762 | +0.18(+1.62%) |
Oct 21, 2005 | 11.35 | 11.39 | 11.09 | 11.31 | 5,912,944 | +0.00(+0.04%) |
Oct 20, 2005 | 11.43 | 11.53 | 11.26 | 11.31 | 4,133,629 | -0.14(-1.25%) |
Oct 19, 2005 | 11.17 | 11.46 | 11.00 | 11.45 | 5,529,105 | +0.19(+1.71%) |
Oct 18, 2005 | 11.31 | 11.36 | 11.18 | 11.26 | 5,357,667 | -0.11(-0.94%) |
Oct 17, 2005 | 11.45 | 11.46 | 11.26 | 11.37 | 3,950,661 | -0.08(-0.69%) |
Oct 14, 2005 | 11.31 | 11.49 | 11.27 | 11.44 | 5,845,279 | +0.13(+1.18%) |
Oct 13, 2005 | 11.31 | 11.33 | 11.21 | 11.31 | 3,421,782 | +0.01(+0.06%) |
Oct 12, 2005 | 11.37 | 11.49 | 11.20 | 11.30 | 4,947,733 | -0.07(-0.58%) |
Oct 11, 2005 | 11.43 | 11.46 | 11.34 | 11.37 | 3,422,086 | -0.06(-0.49%) |
Oct 10, 2005 | 11.49 | 11.53 | 11.39 | 11.43 | 3,512,811 | -0.10(-0.83%) |
Oct 07, 2005 | 11.64 | 11.65 | 11.50 | 11.52 | 5,804,620 | -0.08(-0.68%) |
Oct 06, 2005 | 11.55 | 11.72 | 11.49 | 11.60 | 7,904,357 | +0.09(+0.76%) |
Oct 05, 2005 | 11.63 | 11.68 | 11.51 | 11.51 | 3,762,838 | -0.14(-1.16%) |
Oct 04, 2005 | 11.84 | 11.88 | 11.62 | 11.65 | 4,357,561 | -0.17(-1.48%) |
Oct 03, 2005 | 11.82 | 11.83 | 11.74 | 11.82 | 5,377,086 | -0.01(-0.07%) |
Sep 30, 2005 | 11.84 | 11.86 | 11.75 | 11.83 | 4,420,371 | -0.01(-0.10%) |
Sep 29, 2005 | 11.67 | 11.87 | 11.58 | 11.84 | 4,656,136 | +0.11(+0.93%) |
Sep 28, 2005 | 11.57 | 11.80 | 11.57 | 11.73 | 7,535,689 | +0.17(+1.44%) |
Sep 27, 2005 | 11.53 | 11.60 | 11.49 | 11.57 | 7,532,048 | +0.10(+0.85%) |
Sep 26, 2005 | 11.53 | 11.55 | 11.45 | 11.47 | 7,802,708 | +0.00(+0.00%) |
Sep 23, 2005 | 11.47 | 11.53 | 11.21 | 11.47 | 7,540,847 | +0.30(+2.73%) |
Sep 22, 2005 | 11.08 | 11.22 | 11.05 | 11.17 | 4,170,041 | +0.11(+1.01%) |
Sep 21, 2005 | 11.16 | 11.18 | 11.00 | 11.05 | 5,170,450 | -0.18(-1.63%) |
Sep 20, 2005 | 11.14 | 11.33 | 11.12 | 11.24 | 6,492,496 | +0.16(+1.43%) |
Sep 19, 2005 | 11.19 | 11.21 | 11.01 | 11.08 | 3,164,777 | -0.01(-0.10%) |
Sep 16, 2005 | 11.06 | 11.20 | 11.04 | 11.09 | 5,503,920 | +0.13(+1.20%) |
Sep 15, 2005 | 11.16 | 11.17 | 10.92 | 10.96 | 3,421,782 | -0.17(-1.51%) |
Sep 14, 2005 | 11.20 | 11.22 | 11.11 | 11.13 | 3,065,555 | -0.02(-0.16%) |
Sep 13, 2005 | 11.25 | 11.25 | 11.12 | 11.14 | 2,295,753 | -0.10(-0.89%) |
Sep 12, 2005 | 11.26 | 11.28 | 11.21 | 11.24 | 1,734,103 | +0.01(+0.13%) |
Sep 09, 2005 | 11.20 | 11.28 | 11.19 | 11.23 | 2,440,489 | +0.04(+0.35%) |
Sep 08, 2005 | 11.34 | 11.34 | 11.18 | 11.19 | 4,021,664 | -0.03(-0.28%) |
Sep 07, 2005 | 11.19 | 11.24 | 11.14 | 11.22 | 3,098,932 | +0.00(+0.02%) |
Sep 06, 2005 | 11.17 | 11.28 | 11.17 | 11.22 | 3,408,735 | +0.15(+1.37%) |
Sep 02, 2005 | 11.11 | 11.18 | 11.02 | 11.07 | 2,175,898 | -0.02(-0.22%) |
Sep 01, 2005 | 11.12 | 11.15 | 11.02 | 11.09 | 3,490,661 | +0.01(+0.06%) |
Aug 31, 2005 | 10.92 | 11.09 | 10.81 | 11.09 | 4,985,055 | +0.20(+1.86%) |
Aug 30, 2005 | 10.98 | 10.98 | 10.82 | 10.88 | 5,661,097 | -0.15(-1.36%) |
Aug 29, 2005 | 10.92 | 11.06 | 10.91 | 11.03 | 2,827,059 | +0.05(+0.48%) |
Aug 26, 2005 | 11.01 | 11.04 | 10.95 | 10.98 | 2,317,903 | -0.06(-0.52%) |
Aug 25, 2005 | 10.97 | 11.05 | 10.96 | 11.04 | 4,374,553 | +0.12(+1.12%) |
Aug 24, 2005 | 11.04 | 11.05 | 10.88 | 10.92 | 5,942,377 | -0.18(-1.63%) |
Aug 23, 2005 | 11.21 | 11.25 | 11.06 | 11.10 | 2,776,083 | -0.10(-0.88%) |
Aug 22, 2005 | 11.16 | 11.28 | 11.12 | 11.20 | 3,322,560 | +0.08(+0.73%) |
Aug 19, 2005 | 11.13 | 11.19 | 11.08 | 11.12 | 2,404,684 | +0.08(+0.69%) |
Aug 18, 2005 | 11.04 | 11.07 | 11.01 | 11.04 | 2,746,346 | +0.00(+0.00%) |
Aug 17, 2005 | 11.12 | 11.14 | 11.01 | 11.04 | 4,283,827 | -0.07(-0.65%) |
Aug 16, 2005 | 11.26 | 11.26 | 11.10 | 11.11 | 2,881,069 | -0.17(-1.53%) |
Aug 15, 2005 | 11.30 | 11.31 | 11.24 | 11.29 | 2,393,761 | -0.01(-0.09%) |
Aug 12, 2005 | 11.34 | 11.39 | 11.29 | 11.30 | 4,551,149 | -0.08(-0.68%) |
Aug 11, 2005 | 11.24 | 11.38 | 11.21 | 11.37 | 4,701,347 | +0.17(+1.50%) |
Aug 10, 2005 | 11.33 | 11.34 | 11.14 | 11.21 | 4,307,495 | -0.08(-0.69%) |
Aug 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 3,865,094 | +0.10(+0.85%) |
Aug 08, 2005 | 11.21 | 11.26 | 11.16 | 11.19 | 2,780,027 | +0.03(+0.30%) |
Aug 05, 2005 | 11.15 | 11.20 | 11.11 | 11.15 | 2,768,800 | -0.06(-0.53%) |
Aug 04, 2005 | 11.16 | 11.33 | 11.15 | 11.21 | 5,482,680 | -0.02(-0.19%) |
Aug 03, 2005 | 11.15 | 11.32 | 11.11 | 11.23 | 5,066,374 | +0.03(+0.27%) |
Aug 02, 2005 | 11.21 | 11.48 | 11.10 | 11.21 | 10,398,553 | +0.36(+3.34%) |