Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.41 | 10.60 | 10.29 | 10.38 | 4,150,415 | -0.08(-0.77%) |
Oct 28, 2005 | 10.19 | 10.48 | 9.946 | 10.46 | 4,101,195 | +0.27(+2.70%) |
Oct 27, 2005 | 10.65 | 10.70 | 10.19 | 10.19 | 5,544,869 | -0.25(-2.39%) |
Oct 26, 2005 | 10.36 | 10.89 | 10.29 | 10.44 | 7,713,358 | -0.05(-0.50%) |
Oct 25, 2005 | 9.956 | 10.52 | 9.938 | 10.49 | 5,337,666 | +0.68(+6.93%) |
Oct 24, 2005 | 9.246 | 9.886 | 9.231 | 9.810 | 6,603,114 | +0.27(+2.80%) |
Oct 21, 2005 | 9.384 | 9.719 | 9.296 | 9.543 | 8,867,266 | +0.03(+0.29%) |
Oct 20, 2005 | 9.684 | 9.996 | 9.432 | 9.515 | 8,332,190 | -0.39(-3.94%) |
Oct 19, 2005 | 9.518 | 9.976 | 9.324 | 9.906 | 10,273,232 | +0.36(+3.80%) |
Oct 18, 2005 | 9.800 | 9.820 | 9.510 | 9.543 | 9,888,993 | -0.40(-4.00%) |
Oct 17, 2005 | 10.39 | 10.40 | 9.918 | 9.941 | 8,976,822 | +0.09(+0.89%) |
Oct 14, 2005 | 9.472 | 10.04 | 9.407 | 9.853 | 12,984,736 | +0.24(+2.46%) |
Oct 13, 2005 | 9.976 | 9.976 | 9.409 | 9.616 | 13,635,322 | -0.46(-4.58%) |
Oct 12, 2005 | 10.63 | 10.73 | 10.05 | 10.08 | 8,806,931 | -0.29(-2.77%) |
Oct 11, 2005 | 10.39 | 10.47 | 10.26 | 10.36 | 9,663,927 | +0.50(+5.06%) |
Oct 10, 2005 | 10.14 | 10.14 | 9.712 | 9.865 | 4,892,298 | -0.14(-1.39%) |
Oct 07, 2005 | 9.850 | 10.11 | 9.782 | 10.00 | 6,942,102 | +0.35(+3.65%) |
Oct 06, 2005 | 9.762 | 9.954 | 9.573 | 9.651 | 11,434,284 | -0.78(-7.49%) |
Oct 05, 2005 | 10.78 | 10.85 | 10.06 | 10.43 | 8,261,137 | -0.35(-3.22%) |
Oct 04, 2005 | 11.33 | 11.33 | 10.73 | 10.78 | 3,758,635 | -0.55(-4.89%) |
Oct 03, 2005 | 11.42 | 11.52 | 11.33 | 11.33 | 3,079,865 | -0.05(-0.44%) |
Sep 30, 2005 | 11.48 | 11.52 | 11.29 | 11.38 | 4,777,582 | -0.07(-0.62%) |
Sep 29, 2005 | 11.71 | 11.72 | 11.42 | 11.46 | 5,172,936 | -0.16(-1.41%) |
Sep 28, 2005 | 11.44 | 11.69 | 11.23 | 11.62 | 4,897,459 | +0.24(+2.13%) |
Sep 27, 2005 | 11.52 | 11.52 | 11.28 | 11.38 | 3,538,332 | -0.12(-1.01%) |
Sep 26, 2005 | 11.03 | 11.66 | 10.98 | 11.49 | 5,508,748 | +0.40(+3.63%) |
Sep 23, 2005 | 11.13 | 11.31 | 11.08 | 11.09 | 7,162,404 | -0.29(-2.59%) |
Sep 22, 2005 | 11.69 | 12.29 | 11.27 | 11.38 | 8,273,442 | -0.53(-4.46%) |
Sep 21, 2005 | 12.17 | 12.25 | 11.86 | 11.92 | 7,958,668 | +0.10(+0.81%) |
Sep 20, 2005 | 11.98 | 12.23 | 11.76 | 11.82 | 4,538,227 | -0.17(-1.41%) |
Sep 19, 2005 | 11.84 | 12.10 | 11.84 | 11.99 | 7,159,229 | +0.40(+3.46%) |
Sep 16, 2005 | 11.67 | 11.68 | 11.48 | 11.59 | 2,963,562 | -0.09(-0.73%) |
Sep 15, 2005 | 11.80 | 11.83 | 11.54 | 11.67 | 2,272,884 | -0.05(-0.41%) |
Sep 14, 2005 | 11.60 | 11.77 | 11.45 | 11.72 | 4,864,512 | +0.26(+2.26%) |
Sep 13, 2005 | 11.82 | 11.82 | 11.40 | 11.46 | 4,238,933 | -0.24(-2.02%) |
Sep 12, 2005 | 12.17 | 12.17 | 11.67 | 11.70 | 5,726,271 | -0.47(-3.85%) |
Sep 09, 2005 | 12.08 | 12.25 | 12.02 | 12.17 | 6,253,012 | +0.26(+2.22%) |
Sep 08, 2005 | 12.19 | 12.30 | 11.84 | 11.90 | 6,386,384 | -0.14(-1.13%) |
Sep 07, 2005 | 12.27 | 12.37 | 11.99 | 12.04 | 4,951,046 | -0.32(-2.57%) |
Sep 06, 2005 | 12.28 | 12.44 | 12.14 | 12.36 | 5,026,067 | -0.16(-1.29%) |
Sep 02, 2005 | 12.50 | 12.58 | 12.34 | 12.52 | 6,811,111 | -0.26(-2.05%) |
Sep 01, 2005 | 12.48 | 12.78 | 12.43 | 12.78 | 6,969,888 | +0.37(+2.96%) |
Aug 31, 2005 | 12.02 | 12.60 | 12.02 | 12.41 | 8,579,881 | +0.49(+4.08%) |
Aug 30, 2005 | 11.59 | 12.05 | 11.53 | 11.93 | 4,658,500 | +0.45(+3.88%) |
Aug 29, 2005 | 11.71 | 11.71 | 11.25 | 11.48 | 5,816,774 | +0.33(+2.98%) |
Aug 26, 2005 | 11.50 | 11.60 | 11.06 | 11.15 | 3,477,997 | -0.35(-3.04%) |
Aug 25, 2005 | 11.66 | 11.70 | 11.38 | 11.50 | 3,892,801 | -0.17(-1.43%) |
Aug 24, 2005 | 11.30 | 11.76 | 11.30 | 11.66 | 5,679,829 | +0.37(+3.23%) |
Aug 23, 2005 | 11.44 | 11.52 | 11.22 | 11.30 | 2,548,758 | -0.05(-0.42%) |
Aug 22, 2005 | 11.34 | 11.44 | 11.25 | 11.35 | 4,958,191 | +0.24(+2.13%) |
Aug 19, 2005 | 10.93 | 11.14 | 10.93 | 11.11 | 4,885,153 | +0.48(+4.50%) |
Aug 18, 2005 | 10.46 | 10.82 | 10.44 | 10.63 | 9,652,416 | -0.23(-2.13%) |
Aug 17, 2005 | 11.30 | 11.54 | 10.84 | 10.86 | 9,086,378 | -0.67(-5.77%) |
Aug 16, 2005 | 11.74 | 11.74 | 11.23 | 11.53 | 7,202,892 | -0.24(-2.01%) |
Aug 15, 2005 | 12.09 | 12.13 | 11.75 | 11.77 | 4,678,347 | -0.45(-3.71%) |
Aug 12, 2005 | 12.24 | 12.38 | 12.19 | 12.22 | 4,604,119 | +0.04(+0.31%) |
Aug 11, 2005 | 12.16 | 12.28 | 12.05 | 12.18 | 3,928,922 | +0.06(+0.52%) |
Aug 10, 2005 | 12.21 | 12.21 | 11.89 | 12.12 | 5,942,207 | +0.04(+0.31%) |
Aug 09, 2005 | 11.78 | 12.26 | 11.78 | 12.08 | 6,816,272 | +0.06(+0.48%) |
Aug 08, 2005 | 11.82 | 12.31 | 11.82 | 12.02 | 7,475,988 | +0.47(+4.08%) |
Aug 05, 2005 | 11.45 | 11.59 | 11.19 | 11.55 | 5,554,793 | +0.10(+0.86%) |
Aug 04, 2005 | 11.16 | 11.46 | 11.10 | 11.45 | 8,152,375 | +0.36(+3.27%) |
Aug 03, 2005 | 11.49 | 11.49 | 11.00 | 11.09 | 10,393,505 | -0.24(-2.11%) |
Aug 02, 2005 | 10.86 | 11.43 | 10.86 | 11.33 | 9,528,570 | +0.52(+4.80%) |