Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.15 | 11.24 | 11.15 | 11.22 | 51,148 | +0.11(+1.03%) |
Oct 28, 2005 | 11.05 | 11.10 | 10.97 | 11.10 | 14,724 | +0.15(+1.33%) |
Oct 27, 2005 | 11.02 | 11.02 | 10.95 | 10.96 | 32,549 | -0.11(-0.99%) |
Oct 26, 2005 | 11.14 | 11.14 | 11.06 | 11.07 | 15,499 | -0.01(-0.13%) |
Oct 25, 2005 | 11.11 | 11.13 | 11.08 | 11.08 | 2,324 | -0.05(-0.48%) |
Oct 24, 2005 | 11.06 | 11.13 | 11.06 | 11.13 | 20,924 | +0.17(+1.54%) |
Oct 21, 2005 | 10.97 | 10.99 | 10.93 | 10.96 | 6,974 | +0.05(+0.41%) |
Oct 20, 2005 | 11.04 | 11.04 | 10.88 | 10.92 | 19,374 | -0.15(-1.32%) |
Oct 19, 2005 | 10.86 | 11.06 | 10.86 | 11.06 | 21,699 | +0.13(+1.20%) |
Oct 18, 2005 | 11.00 | 11.00 | 10.93 | 10.93 | 14,724 | -0.09(-0.82%) |
Oct 17, 2005 | 11.03 | 11.03 | 10.99 | 11.02 | 5,424 | +0.03(+0.28%) |
Oct 14, 2005 | 10.94 | 11.00 | 10.91 | 10.99 | 27,899 | +0.10(+0.90%) |
Oct 13, 2005 | 10.88 | 10.90 | 10.84 | 10.89 | 17,824 | -0.03(-0.25%) |
Oct 12, 2005 | 10.97 | 10.97 | 10.88 | 10.92 | 30,224 | -0.08(-0.69%) |
Oct 11, 2005 | 11.03 | 11.04 | 10.98 | 11.00 | 10,849 | -0.03(-0.26%) |
Oct 10, 2005 | 11.12 | 11.12 | 11.03 | 11.03 | 29,449 | -0.08(-0.71%) |
Oct 07, 2005 | 11.14 | 11.14 | 11.09 | 11.10 | 24,024 | +0.04(+0.38%) |
Oct 06, 2005 | 11.12 | 11.12 | 10.98 | 11.06 | 38,749 | -0.06(-0.57%) |
Oct 05, 2005 | 11.28 | 11.28 | 11.13 | 11.13 | 26,349 | -0.18(-1.55%) |
Oct 04, 2005 | 11.43 | 11.43 | 11.30 | 11.30 | 38,749 | -0.12(-1.05%) |
Oct 03, 2005 | 11.47 | 11.47 | 11.40 | 11.42 | 20,924 | +0.02(+0.17%) |
Sep 30, 2005 | 11.38 | 11.42 | 11.38 | 11.40 | 14,724 | +0.02(+0.17%) |
Sep 29, 2005 | 11.30 | 11.39 | 11.27 | 11.38 | 8,524 | +0.10(+0.88%) |
Sep 28, 2005 | 11.30 | 11.32 | 11.28 | 11.28 | 24,024 | +0.01(+0.13%) |
Sep 27, 2005 | 11.27 | 11.27 | 11.25 | 11.27 | 3,874 | -0.01(-0.11%) |
Sep 26, 2005 | 11.34 | 11.34 | 11.28 | 11.28 | 18,599 | +0.00(+0.00%) |
Sep 23, 2005 | 11.28 | 11.28 | 11.23 | 11.28 | 37,199 | +0.03(+0.27%) |
Sep 22, 2005 | 11.20 | 11.25 | 11.18 | 11.25 | 31,774 | +0.03(+0.25%) |
Sep 21, 2005 | 11.30 | 11.30 | 11.22 | 11.22 | 34,874 | -0.09(-0.79%) |
Sep 20, 2005 | 11.44 | 11.44 | 11.31 | 11.31 | 13,949 | -0.09(-0.75%) |
Sep 19, 2005 | 11.47 | 11.47 | 11.40 | 11.40 | 14,724 | -0.07(-0.63%) |
Sep 16, 2005 | 11.43 | 11.47 | 11.40 | 11.47 | 48,049 | +0.03(+0.26%) |
Sep 15, 2005 | 11.48 | 11.48 | 11.41 | 11.44 | 27,899 | +0.02(+0.13%) |
Sep 14, 2005 | 11.48 | 11.50 | 11.42 | 11.42 | 61,998 | -0.06(-0.51%) |
Sep 13, 2005 | 11.48 | 11.48 | 11.47 | 11.48 | 3,874 | -0.07(-0.60%) |
Sep 12, 2005 | 11.57 | 11.57 | 11.54 | 11.55 | 34,874 | -0.00(-0.03%) |
Sep 09, 2005 | 11.48 | 11.56 | 11.48 | 11.56 | 4,649 | +0.08(+0.72%) |
Sep 08, 2005 | 11.49 | 11.49 | 11.47 | 11.47 | 6,974 | -0.04(-0.32%) |
Sep 07, 2005 | 11.46 | 11.51 | 11.45 | 11.51 | 69,748 | +0.04(+0.31%) |
Sep 06, 2005 | 11.38 | 11.47 | 11.38 | 11.47 | 34,874 | +0.12(+1.09%) |
Sep 02, 2005 | 11.39 | 11.39 | 11.10 | 11.35 | 35,649 | -0.03(-0.28%) |
Sep 01, 2005 | 11.36 | 11.42 | 11.34 | 11.38 | 34,099 | +0.08(+0.69%) |
Aug 31, 2005 | 11.25 | 11.30 | 11.24 | 11.30 | 119,347 | +0.08(+0.72%) |
Aug 30, 2005 | 11.22 | 11.22 | 11.22 | 11.22 | 3,874 | -0.05(-0.48%) |
Aug 29, 2005 | 11.13 | 11.28 | 11.05 | 11.28 | 25,574 | +0.06(+0.54%) |
Aug 26, 2005 | 11.24 | 11.24 | 11.18 | 11.22 | 31,774 | -0.05(-0.48%) |
Aug 25, 2005 | 11.24 | 11.27 | 11.24 | 11.27 | 20,924 | +0.01(+0.09%) |
Aug 24, 2005 | 11.28 | 11.36 | 11.26 | 11.26 | 22,474 | -0.04(-0.32%) |
Aug 23, 2005 | 11.32 | 11.33 | 11.29 | 11.30 | 42,624 | -0.01(-0.13%) |
Aug 22, 2005 | 11.37 | 11.38 | 11.30 | 11.31 | 16,274 | +0.01(+0.08%) |
Aug 19, 2005 | 11.32 | 11.33 | 11.30 | 11.30 | 10,074 | +0.00(+0.02%) |
Aug 18, 2005 | 11.27 | 11.31 | 11.27 | 11.30 | 18,599 | -0.01(-0.08%) |
Aug 17, 2005 | 11.32 | 11.32 | 11.31 | 11.31 | 13,949 | -0.04(-0.38%) |
Aug 16, 2005 | 11.41 | 11.41 | 11.35 | 11.35 | 38,749 | -0.11(-0.96%) |
Aug 15, 2005 | 11.38 | 11.46 | 11.38 | 11.46 | 2,324 | +0.05(+0.41%) |
Aug 12, 2005 | 11.41 | 11.42 | 11.39 | 11.41 | 24,024 | -0.04(-0.34%) |
Aug 11, 2005 | 11.28 | 11.45 | 11.28 | 11.45 | 7,749 | +0.08(+0.70%) |
Aug 10, 2005 | 11.44 | 11.49 | 11.37 | 11.37 | 30,999 | +0.00(+0.03%) |
Aug 09, 2005 | 11.38 | 11.38 | 11.37 | 11.37 | 6,974 | +0.01(+0.13%) |
Aug 08, 2005 | 11.36 | 11.38 | 11.36 | 11.36 | 10,849 | -0.06(-0.53%) |
Aug 05, 2005 | 11.43 | 11.43 | 11.37 | 11.42 | 20,924 | -0.06(-0.51%) |
Aug 04, 2005 | 11.50 | 11.50 | 11.47 | 11.47 | 6,974 | -0.07(-0.63%) |
Aug 03, 2005 | 11.54 | 11.57 | 11.54 | 11.55 | 46,499 | +0.01(+0.08%) |
Aug 02, 2005 | 11.51 | 11.54 | 11.51 | 11.54 | 36,424 | +0.05(+0.47%) |