Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.71 | 11.71 | 11.31 | 11.44 | 35,259 | -0.23(-2.01%) |
Oct 28, 2005 | 11.28 | 11.67 | 11.28 | 11.67 | 67,057 | +0.38(+3.33%) |
Oct 27, 2005 | 11.60 | 11.65 | 11.29 | 11.30 | 41,259 | -0.35(-3.05%) |
Oct 26, 2005 | 11.50 | 11.72 | 11.38 | 11.65 | 52,169 | +0.11(+0.98%) |
Oct 25, 2005 | 11.89 | 11.92 | 11.43 | 11.54 | 38,904 | -0.40(-3.33%) |
Oct 24, 2005 | 12.30 | 12.30 | 11.75 | 11.94 | 66,338 | -0.20(-1.64%) |
Oct 21, 2005 | 11.72 | 12.24 | 11.66 | 12.14 | 68,246 | +0.45(+3.82%) |
Oct 20, 2005 | 12.04 | 12.06 | 11.50 | 11.69 | 55,789 | -0.35(-2.89%) |
Oct 19, 2005 | 11.70 | 12.04 | 11.29 | 12.04 | 114,438 | +0.24(+2.05%) |
Oct 18, 2005 | 12.03 | 12.03 | 11.65 | 11.80 | 92,484 | +0.04(+0.30%) |
Oct 17, 2005 | 11.60 | 11.76 | 11.46 | 11.76 | 122,977 | +0.20(+1.72%) |
Oct 14, 2005 | 11.36 | 11.65 | 11.33 | 11.56 | 259,854 | +0.24(+2.13%) |
Oct 13, 2005 | 11.36 | 11.36 | 11.19 | 11.32 | 153,328 | +0.02(+0.19%) |
Oct 12, 2005 | 11.12 | 11.36 | 11.12 | 11.30 | 105,223 | +0.12(+1.08%) |
Oct 11, 2005 | 11.24 | 11.27 | 11.18 | 11.18 | 60,093 | -0.04(-0.38%) |
Oct 10, 2005 | 11.04 | 11.31 | 11.01 | 11.22 | 53,784 | +0.07(+0.64%) |
Oct 07, 2005 | 11.28 | 11.28 | 11.11 | 11.15 | 44,504 | -0.10(-0.88%) |
Oct 06, 2005 | 10.99 | 11.29 | 10.99 | 11.25 | 80,908 | +0.18(+1.60%) |
Oct 05, 2005 | 11.18 | 11.21 | 11.06 | 11.07 | 35,448 | -0.09(-0.76%) |
Oct 04, 2005 | 11.33 | 11.33 | 11.12 | 11.16 | 44,984 | -0.04(-0.32%) |
Oct 03, 2005 | 11.18 | 11.32 | 11.16 | 11.19 | 67,961 | -0.02(-0.19%) |
Sep 30, 2005 | 11.15 | 11.26 | 11.10 | 11.21 | 28,186 | +0.10(+0.89%) |
Sep 29, 2005 | 10.87 | 11.14 | 10.87 | 11.11 | 20,538 | +0.19(+1.72%) |
Sep 28, 2005 | 10.89 | 11.00 | 10.81 | 10.93 | 44,505 | +0.12(+1.08%) |
Sep 27, 2005 | 10.72 | 10.84 | 10.67 | 10.81 | 17,622 | +0.16(+1.47%) |
Sep 26, 2005 | 10.72 | 10.82 | 10.57 | 10.65 | 41,732 | +0.02(+0.20%) |
Sep 23, 2005 | 10.63 | 10.71 | 10.49 | 10.63 | 27,045 | +0.12(+1.15%) |
Sep 22, 2005 | 10.51 | 10.68 | 10.38 | 10.51 | 41,980 | +0.06(+0.61%) |
Sep 21, 2005 | 10.49 | 10.67 | 10.43 | 10.45 | 30,274 | -0.16(-1.47%) |
Sep 20, 2005 | 10.61 | 10.67 | 10.60 | 10.60 | 33,811 | -0.04(-0.40%) |
Sep 19, 2005 | 10.65 | 10.65 | 10.57 | 10.65 | 21,460 | +0.00(+0.00%) |
Sep 16, 2005 | 10.62 | 10.71 | 10.52 | 10.65 | 96,999 | +0.11(+1.08%) |
Sep 15, 2005 | 10.54 | 10.54 | 10.43 | 10.53 | 19,416 | +0.14(+1.37%) |
Sep 14, 2005 | 10.52 | 10.72 | 10.37 | 10.39 | 35,930 | -0.25(-2.33%) |
Sep 13, 2005 | 10.62 | 10.73 | 10.62 | 10.64 | 23,237 | -0.01(-0.07%) |
Sep 12, 2005 | 10.79 | 10.79 | 10.63 | 10.65 | 44,106 | -0.04(-0.33%) |
Sep 09, 2005 | 10.81 | 10.85 | 10.65 | 10.68 | 41,102 | -0.11(-0.99%) |
Sep 08, 2005 | 10.65 | 10.84 | 10.63 | 10.79 | 18,017 | +0.05(+0.46%) |
Sep 07, 2005 | 10.70 | 10.74 | 10.62 | 10.74 | 17,542 | +0.08(+0.73%) |
Sep 06, 2005 | 10.74 | 10.84 | 10.52 | 10.66 | 25,166 | +0.05(+0.47%) |
Sep 02, 2005 | 10.48 | 10.70 | 10.48 | 10.61 | 17,105 | +0.02(+0.20%) |
Sep 01, 2005 | 10.50 | 10.71 | 10.50 | 10.59 | 27,714 | -0.02(-0.20%) |
Aug 31, 2005 | 10.39 | 10.64 | 10.36 | 10.61 | 19,268 | +0.22(+2.12%) |
Aug 30, 2005 | 10.50 | 10.55 | 10.30 | 10.39 | 18,478 | -0.11(-1.01%) |
Aug 29, 2005 | 10.42 | 10.50 | 10.37 | 10.50 | 20,025 | +0.08(+0.75%) |
Aug 26, 2005 | 10.71 | 10.85 | 10.35 | 10.42 | 80,186 | -0.31(-2.85%) |
Aug 25, 2005 | 10.45 | 10.84 | 10.45 | 10.72 | 74,488 | +0.29(+2.79%) |
Aug 24, 2005 | 10.29 | 10.60 | 10.27 | 10.43 | 67,725 | +0.14(+1.38%) |
Aug 23, 2005 | 10.67 | 10.80 | 10.29 | 10.29 | 44,264 | -0.35(-3.27%) |
Aug 22, 2005 | 10.76 | 10.79 | 10.54 | 10.64 | 40,923 | +0.03(+0.27%) |
Aug 19, 2005 | 10.76 | 10.82 | 10.50 | 10.61 | 43,085 | -0.05(-0.47%) |
Aug 18, 2005 | 10.92 | 10.96 | 10.65 | 10.66 | 51,139 | -0.32(-2.91%) |
Aug 17, 2005 | 10.76 | 10.99 | 10.65 | 10.98 | 44,488 | +0.16(+1.44%) |
Aug 16, 2005 | 11.15 | 11.19 | 10.73 | 10.82 | 21,589 | -0.37(-3.30%) |
Aug 15, 2005 | 10.75 | 11.35 | 10.52 | 11.19 | 54,629 | +0.55(+5.13%) |
Aug 12, 2005 | 10.89 | 10.99 | 10.65 | 10.65 | 53,644 | -0.28(-2.53%) |
Aug 11, 2005 | 10.65 | 11.00 | 10.62 | 10.92 | 60,688 | +0.26(+2.40%) |
Aug 10, 2005 | 10.70 | 10.76 | 10.50 | 10.67 | 42,999 | +0.02(+0.20%) |
Aug 09, 2005 | 10.38 | 10.70 | 10.23 | 10.65 | 128,047 | +0.31(+3.02%) |
Aug 08, 2005 | 10.71 | 10.77 | 10.13 | 10.33 | 166,987 | -0.49(-4.52%) |
Aug 05, 2005 | 11.06 | 11.35 | 10.55 | 10.82 | 123,842 | -0.34(-3.05%) |
Aug 04, 2005 | 11.22 | 11.34 | 11.03 | 11.16 | 36,739 | -0.09(-0.76%) |
Aug 03, 2005 | 11.32 | 11.32 | 10.96 | 11.25 | 35,223 | -0.11(-0.94%) |
Aug 02, 2005 | 11.12 | 11.36 | 11.12 | 11.36 | 39,337 | +0.16(+1.39%) |