Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.76 | 11.87 | 11.41 | 11.55 | 1,122,306 | -0.06(-0.51%) |
Oct 28, 2005 | 11.18 | 11.65 | 11.00 | 11.61 | 802,766 | +0.53(+4.77%) |
Oct 27, 2005 | 11.36 | 11.37 | 10.99 | 11.08 | 816,341 | -0.30(-2.61%) |
Oct 26, 2005 | 11.43 | 11.81 | 11.30 | 11.38 | 1,794,019 | +0.00(+0.00%) |
Oct 25, 2005 | 11.26 | 11.50 | 11.11 | 11.38 | 1,892,962 | +0.11(+1.02%) |
Oct 24, 2005 | 10.53 | 11.42 | 10.41 | 11.26 | 1,844,926 | +0.96(+9.33%) |
Oct 21, 2005 | 9.934 | 10.38 | 9.931 | 10.30 | 857,328 | +0.41(+4.14%) |
Oct 20, 2005 | 10.42 | 10.61 | 9.810 | 9.890 | 854,456 | -0.35(-3.42%) |
Oct 19, 2005 | 10.07 | 10.24 | 9.802 | 10.24 | 1,246,833 | +0.03(+0.34%) |
Oct 18, 2005 | 10.46 | 10.54 | 10.19 | 10.21 | 703,823 | -0.31(-2.91%) |
Oct 17, 2005 | 10.43 | 10.56 | 10.36 | 10.51 | 600,965 | +0.20(+1.93%) |
Oct 14, 2005 | 10.24 | 10.38 | 10.10 | 10.31 | 582,690 | +0.08(+0.82%) |
Oct 13, 2005 | 10.10 | 10.31 | 9.988 | 10.23 | 1,434,537 | +0.15(+1.46%) |
Oct 12, 2005 | 10.18 | 10.18 | 9.940 | 10.08 | 1,254,665 | -0.05(-0.51%) |
Oct 11, 2005 | 10.11 | 10.21 | 10.08 | 10.13 | 852,107 | +0.02(+0.23%) |
Oct 10, 2005 | 10.10 | 10.23 | 10.07 | 10.11 | 1,030,412 | -0.03(-0.26%) |
Oct 07, 2005 | 10.19 | 10.36 | 10.12 | 10.14 | 767,000 | +0.09(+0.93%) |
Oct 06, 2005 | 10.34 | 10.37 | 9.879 | 10.04 | 827,306 | -0.20(-1.93%) |
Oct 05, 2005 | 10.84 | 10.84 | 10.17 | 10.24 | 782,142 | -0.71(-6.47%) |
Oct 04, 2005 | 11.16 | 11.19 | 10.92 | 10.95 | 582,429 | -0.21(-1.87%) |
Oct 03, 2005 | 11.18 | 11.29 | 11.13 | 11.16 | 885,784 | -0.07(-0.60%) |
Sep 30, 2005 | 22.32 | 11.30 | 11.16 | 11.23 | 453,465 | +0.05(+0.43%) |
Sep 29, 2005 | 11.20 | 11.26 | 11.08 | 11.18 | 508,810 | +0.02(+0.15%) |
Sep 28, 2005 | 11.16 | 11.32 | 11.12 | 11.16 | 281,686 | +0.03(+0.26%) |
Sep 27, 2005 | 11.11 | 11.26 | 11.02 | 11.13 | 638,297 | +0.02(+0.21%) |
Sep 26, 2005 | 10.97 | 11.20 | 10.79 | 11.11 | 422,920 | +0.18(+1.65%) |
Sep 23, 2005 | 10.85 | 11.01 | 10.68 | 10.93 | 473,044 | +0.07(+0.62%) |
Sep 22, 2005 | 10.78 | 11.01 | 10.64 | 10.86 | 552,407 | -0.03(-0.30%) |
Sep 21, 2005 | 10.90 | 11.23 | 10.89 | 10.89 | 822,607 | -0.02(-0.23%) |
Sep 20, 2005 | 10.97 | 11.15 | 10.91 | 10.92 | 1,545,488 | -0.10(-0.89%) |
Sep 19, 2005 | 10.92 | 11.10 | 10.90 | 11.02 | 738,545 | +0.13(+1.23%) |
Sep 16, 2005 | 10.67 | 11.03 | 10.61 | 10.88 | 1,667,143 | +0.30(+2.84%) |
Sep 15, 2005 | 10.66 | 10.74 | 10.53 | 10.58 | 873,253 | -0.06(-0.52%) |
Sep 14, 2005 | 10.66 | 10.81 | 10.60 | 10.64 | 570,943 | -0.04(-0.41%) |
Sep 13, 2005 | 10.91 | 10.96 | 10.64 | 10.68 | 499,934 | -0.23(-2.12%) |
Sep 12, 2005 | 11.04 | 11.10 | 10.78 | 10.91 | 678,761 | -0.11(-1.04%) |
Sep 09, 2005 | 10.88 | 11.04 | 10.85 | 11.03 | 454,770 | +0.20(+1.84%) |
Sep 08, 2005 | 10.96 | 11.01 | 10.82 | 10.83 | 449,810 | -0.15(-1.34%) |
Sep 07, 2005 | 10.99 | 11.10 | 10.94 | 10.98 | 679,022 | +0.16(+1.43%) |
Sep 06, 2005 | 10.99 | 11.03 | 10.73 | 10.82 | 686,332 | -0.07(-0.65%) |
Sep 02, 2005 | 10.99 | 11.06 | 10.88 | 10.89 | 406,734 | -0.10(-0.87%) |
Sep 01, 2005 | 10.73 | 11.06 | 10.73 | 10.99 | 712,438 | +0.32(+3.00%) |
Aug 31, 2005 | 10.59 | 10.71 | 10.58 | 10.67 | 1,249,182 | +0.04(+0.34%) |
Aug 30, 2005 | 10.77 | 10.81 | 10.56 | 10.63 | 1,004,828 | -0.18(-1.66%) |
Aug 29, 2005 | 10.74 | 10.94 | 10.73 | 10.81 | 1,031,718 | -0.06(-0.58%) |
Aug 26, 2005 | 11.09 | 11.19 | 10.77 | 10.87 | 597,571 | -0.27(-2.44%) |
Aug 25, 2005 | 10.91 | 11.22 | 10.91 | 11.15 | 563,111 | +0.27(+2.52%) |
Aug 24, 2005 | 10.87 | 11.10 | 10.79 | 10.87 | 921,027 | -0.15(-1.34%) |
Aug 23, 2005 | 11.33 | 11.37 | 10.85 | 11.02 | 1,055,996 | -0.38(-3.29%) |
Aug 22, 2005 | 11.35 | 11.50 | 11.35 | 11.40 | 993,602 | +0.10(+0.85%) |
Aug 19, 2005 | 11.30 | 11.45 | 11.22 | 11.30 | 422,920 | +0.02(+0.17%) |
Aug 18, 2005 | 11.43 | 11.45 | 11.21 | 11.28 | 528,651 | -0.26(-2.24%) |
Aug 17, 2005 | 11.41 | 11.71 | 11.32 | 11.54 | 542,226 | +0.03(+0.30%) |
Aug 16, 2005 | 11.86 | 11.86 | 11.49 | 11.50 | 471,739 | -0.34(-2.88%) |
Aug 15, 2005 | 11.76 | 11.98 | 11.63 | 11.85 | 1,076,098 | +0.11(+0.95%) |
Aug 12, 2005 | 11.90 | 11.94 | 11.58 | 11.73 | 633,859 | -0.19(-1.56%) |
Aug 11, 2005 | 11.71 | 12.02 | 11.67 | 11.92 | 1,034,067 | +0.15(+1.27%) |
Aug 10, 2005 | 11.78 | 12.04 | 11.71 | 11.77 | 1,040,333 | +0.04(+0.38%) |
Aug 09, 2005 | 11.97 | 12.01 | 11.63 | 11.73 | 614,801 | -0.16(-1.38%) |
Aug 08, 2005 | 11.90 | 12.12 | 11.84 | 11.89 | 584,779 | +0.07(+0.57%) |
Aug 05, 2005 | 11.88 | 11.99 | 11.63 | 11.82 | 713,483 | -0.05(-0.42%) |
Aug 04, 2005 | 12.13 | 12.19 | 11.84 | 11.87 | 670,146 | -0.26(-2.15%) |
Aug 03, 2005 | 12.29 | 12.49 | 12.10 | 12.13 | 540,137 | -0.30(-2.43%) |
Aug 02, 2005 | 12.14 | 12.55 | 12.14 | 12.44 | 913,195 | +0.39(+3.28%) |