Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.60 | 11.18 | 10.60 | 11.17 | 13,746 | +0.67(+6.35%) |
Oct 28, 2005 | 10.40 | 10.57 | 10.39 | 10.50 | 7,341 | +0.05(+0.51%) |
Oct 27, 2005 | 10.79 | 10.81 | 10.42 | 10.45 | 9,990 | -0.38(-3.47%) |
Oct 26, 2005 | 11.01 | 11.22 | 10.83 | 10.83 | 7,304 | -0.10(-0.91%) |
Oct 25, 2005 | 10.93 | 10.96 | 10.82 | 10.93 | 3,020 | -0.30(-2.66%) |
Oct 24, 2005 | 11.23 | 11.35 | 11.06 | 11.22 | 7,931 | +0.07(+0.62%) |
Oct 21, 2005 | 11.39 | 11.95 | 11.09 | 11.16 | 46,795 | +0.36(+3.34%) |
Oct 20, 2005 | 11.43 | 11.43 | 10.74 | 10.79 | 20,452 | -0.66(-5.76%) |
Oct 19, 2005 | 10.47 | 11.49 | 10.47 | 11.45 | 41,262 | +0.87(+8.18%) |
Oct 18, 2005 | 10.56 | 10.69 | 10.56 | 10.59 | 3,877 | +0.01(+0.07%) |
Oct 17, 2005 | 10.65 | 10.87 | 10.51 | 10.58 | 7,300 | -0.35(-3.16%) |
Oct 14, 2005 | 10.72 | 10.95 | 10.56 | 10.93 | 4,870 | +0.24(+2.22%) |
Oct 13, 2005 | 10.51 | 10.69 | 10.40 | 10.69 | 6,564 | +0.15(+1.46%) |
Oct 12, 2005 | 10.47 | 10.64 | 10.47 | 10.53 | 7,518 | +0.06(+0.59%) |
Oct 11, 2005 | 10.75 | 10.75 | 10.47 | 10.47 | 7,690 | -0.18(-1.66%) |
Oct 10, 2005 | 10.66 | 10.69 | 10.56 | 10.65 | 5,048 | -0.15(-1.35%) |
Oct 07, 2005 | 10.71 | 10.82 | 10.66 | 10.79 | 2,892 | +0.15(+1.37%) |
Oct 06, 2005 | 10.48 | 10.65 | 10.47 | 10.65 | 11,576 | +0.18(+1.76%) |
Oct 05, 2005 | 10.61 | 10.61 | 10.47 | 10.47 | 8,200 | -0.20(-1.87%) |
Oct 04, 2005 | 11.07 | 11.07 | 10.66 | 10.66 | 6,408 | -0.33(-3.00%) |
Oct 03, 2005 | 10.80 | 11.04 | 10.80 | 10.99 | 10,554 | +0.22(+2.06%) |
Sep 30, 2005 | 10.73 | 10.87 | 10.56 | 10.77 | 18,372 | -0.01(-0.07%) |
Sep 29, 2005 | 10.55 | 10.78 | 10.55 | 10.78 | 16,149 | +0.18(+1.74%) |
Sep 28, 2005 | 10.89 | 10.93 | 10.54 | 10.60 | 7,313 | -0.35(-3.22%) |
Sep 27, 2005 | 11.20 | 11.24 | 10.95 | 10.95 | 4,825 | -0.16(-1.45%) |
Sep 26, 2005 | 11.03 | 11.19 | 11.03 | 11.11 | 12,533 | +0.18(+1.68%) |
Sep 23, 2005 | 10.93 | 11.03 | 10.32 | 10.93 | 24,489 | +1.04(+10.55%) |
Sep 22, 2005 | 9.883 | 9.952 | 9.752 | 9.883 | 15,577 | +0.10(+1.02%) |
Sep 21, 2005 | 9.714 | 9.883 | 9.714 | 9.783 | 12,581 | -0.04(-0.39%) |
Sep 20, 2005 | 10.47 | 10.57 | 9.446 | 9.821 | 37,762 | -0.54(-5.18%) |
Sep 19, 2005 | 10.55 | 10.55 | 10.36 | 10.36 | 9,914 | -0.25(-2.31%) |
Sep 16, 2005 | 10.69 | 10.70 | 10.53 | 10.60 | 47,291 | -0.02(-0.14%) |
Sep 15, 2005 | 10.58 | 10.62 | 10.42 | 10.62 | 14,811 | -0.02(-0.22%) |
Sep 14, 2005 | 11.22 | 11.22 | 10.63 | 10.64 | 13,956 | -0.55(-4.93%) |
Sep 13, 2005 | 11.16 | 11.20 | 10.97 | 11.19 | 8,215 | -0.09(-0.82%) |
Sep 12, 2005 | 11.28 | 11.40 | 11.18 | 11.29 | 17,245 | -0.14(-1.21%) |
Sep 09, 2005 | 11.16 | 11.48 | 11.16 | 11.42 | 11,720 | +0.00(+0.00%) |
Sep 08, 2005 | 11.38 | 11.45 | 11.09 | 11.42 | 14,953 | -0.08(-0.73%) |
Sep 07, 2005 | 11.14 | 11.63 | 11.14 | 11.51 | 39,455 | +0.14(+1.21%) |
Sep 06, 2005 | 11.35 | 11.37 | 11.12 | 11.37 | 28,309 | +0.10(+0.88%) |
Sep 02, 2005 | 11.12 | 11.32 | 11.09 | 11.27 | 11,797 | +0.06(+0.55%) |
Sep 01, 2005 | 11.22 | 11.29 | 11.18 | 11.21 | 6,152 | +0.03(+0.27%) |
Aug 31, 2005 | 11.02 | 11.18 | 11.02 | 11.18 | 8,961 | +0.17(+1.53%) |
Aug 30, 2005 | 10.70 | 11.01 | 10.70 | 11.01 | 4,212 | +0.29(+2.72%) |
Aug 29, 2005 | 10.40 | 10.72 | 10.34 | 10.72 | 2,654 | +0.15(+1.45%) |
Aug 26, 2005 | 10.81 | 10.81 | 10.50 | 10.56 | 6,662 | -0.29(-2.68%) |
Aug 25, 2005 | 10.67 | 10.88 | 10.67 | 10.86 | 3,466 | -0.04(-0.35%) |
Aug 24, 2005 | 10.83 | 10.98 | 10.83 | 10.89 | 4,825 | +0.27(+2.52%) |
Aug 23, 2005 | 10.81 | 10.83 | 10.44 | 10.63 | 27,226 | -0.10(-0.93%) |
Aug 22, 2005 | 10.63 | 10.73 | 10.14 | 10.73 | 16,195 | -0.01(-0.07%) |
Aug 19, 2005 | 10.75 | 10.93 | 10.66 | 10.73 | 9,634 | -0.08(-0.71%) |
Aug 18, 2005 | 10.83 | 11.10 | 10.73 | 10.81 | 39,433 | -0.15(-1.40%) |
Aug 17, 2005 | 10.89 | 11.35 | 10.89 | 10.96 | 30,537 | +0.12(+1.06%) |
Aug 16, 2005 | 10.58 | 10.85 | 10.55 | 10.85 | 19,081 | +0.28(+2.69%) |
Aug 15, 2005 | 10.83 | 10.83 | 10.47 | 10.56 | 16,344 | -0.19(-1.78%) |
Aug 12, 2005 | 10.73 | 10.81 | 10.64 | 10.76 | 10,963 | -0.05(-0.50%) |
Aug 11, 2005 | 10.55 | 10.81 | 10.55 | 10.81 | 4,382 | +0.12(+1.15%) |
Aug 10, 2005 | 10.32 | 10.69 | 10.32 | 10.69 | 12,856 | +0.47(+4.58%) |
Aug 09, 2005 | 10.50 | 10.50 | 10.20 | 10.22 | 13,176 | -0.15(-1.41%) |
Aug 08, 2005 | 10.39 | 10.39 | 10.02 | 10.37 | 9,718 | +0.09(+0.90%) |
Aug 05, 2005 | 10.57 | 10.57 | 10.17 | 10.27 | 17,912 | -0.15(-1.47%) |
Aug 04, 2005 | 10.40 | 10.49 | 10.40 | 10.43 | 3,652 | +0.02(+0.15%) |
Aug 03, 2005 | 10.46 | 10.56 | 10.36 | 10.41 | 10,647 | -0.11(-1.02%) |
Aug 02, 2005 | 10.45 | 10.74 | 10.31 | 10.52 | 36,750 | +0.00(+0.00%) |