Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.44 | 10.64 | 10.43 | 10.59 | 7,171,417 | +0.10(+0.98%) |
Oct 28, 2005 | 10.35 | 10.52 | 10.32 | 10.49 | 6,437,324 | +0.14(+1.36%) |
Oct 27, 2005 | 10.59 | 10.59 | 10.35 | 10.35 | 6,920,733 | -0.23(-2.20%) |
Oct 26, 2005 | 10.76 | 10.76 | 10.56 | 10.58 | 5,840,065 | -0.17(-1.62%) |
Oct 25, 2005 | 10.76 | 10.82 | 10.64 | 10.75 | 6,932,226 | -0.01(-0.05%) |
Oct 24, 2005 | 10.58 | 10.79 | 10.56 | 10.76 | 9,379,085 | +0.21(+1.99%) |
Oct 21, 2005 | 10.44 | 10.57 | 10.39 | 10.55 | 10,488,485 | +0.13(+1.26%) |
Oct 20, 2005 | 10.72 | 10.75 | 10.34 | 10.42 | 9,587,389 | -0.31(-2.89%) |
Oct 19, 2005 | 10.65 | 10.75 | 10.51 | 10.73 | 10,260,068 | -0.03(-0.31%) |
Oct 18, 2005 | 11.00 | 11.01 | 10.65 | 10.76 | 7,558,576 | -0.24(-2.19%) |
Oct 17, 2005 | 10.96 | 11.16 | 10.96 | 11.00 | 8,709,278 | +0.12(+1.14%) |
Oct 14, 2005 | 10.83 | 10.91 | 10.75 | 10.88 | 7,354,581 | +0.07(+0.67%) |
Oct 13, 2005 | 11.03 | 11.07 | 10.77 | 10.81 | 11,439,502 | -0.30(-2.67%) |
Oct 12, 2005 | 11.10 | 11.22 | 11.00 | 11.10 | 8,402,927 | -0.04(-0.40%) |
Oct 11, 2005 | 11.03 | 11.19 | 11.03 | 11.15 | 6,461,386 | +0.17(+1.56%) |
Oct 10, 2005 | 11.23 | 11.26 | 10.94 | 10.98 | 4,996,432 | -0.23(-2.05%) |
Oct 07, 2005 | 11.16 | 11.31 | 11.14 | 11.21 | 5,319,304 | +0.02(+0.15%) |
Oct 06, 2005 | 11.35 | 11.38 | 10.96 | 11.19 | 13,459,337 | -0.14(-1.25%) |
Oct 05, 2005 | 11.75 | 11.77 | 11.33 | 11.33 | 7,465,916 | -0.51(-4.29%) |
Oct 04, 2005 | 12.10 | 12.11 | 11.84 | 11.84 | 4,694,391 | -0.20(-1.68%) |
Oct 03, 2005 | 11.99 | 12.10 | 11.95 | 12.04 | 6,670,409 | +0.05(+0.42%) |
Sep 30, 2005 | 12.00 | 12.09 | 11.98 | 11.99 | 5,946,731 | -0.02(-0.15%) |
Sep 29, 2005 | 11.96 | 12.05 | 11.88 | 12.01 | 5,352,345 | +0.05(+0.40%) |
Sep 28, 2005 | 11.78 | 11.98 | 11.76 | 11.96 | 5,210,842 | +0.19(+1.57%) |
Sep 27, 2005 | 11.62 | 11.79 | 11.61 | 11.78 | 4,156,750 | +0.13(+1.08%) |
Sep 26, 2005 | 11.69 | 11.76 | 11.64 | 11.65 | 6,017,123 | -0.02(-0.18%) |
Sep 23, 2005 | 11.67 | 11.74 | 11.56 | 11.67 | 6,031,130 | +0.01(+0.07%) |
Sep 22, 2005 | 11.58 | 11.69 | 11.51 | 11.67 | 5,176,005 | -0.01(-0.10%) |
Sep 21, 2005 | 11.80 | 11.83 | 11.61 | 11.68 | 8,467,932 | -0.12(-1.05%) |
Sep 20, 2005 | 11.78 | 11.94 | 11.76 | 11.80 | 14,321,645 | +0.11(+0.98%) |
Sep 19, 2005 | 11.69 | 11.73 | 11.64 | 11.69 | 9,460,970 | +0.19(+1.67%) |
Sep 16, 2005 | 11.41 | 11.50 | 11.33 | 11.49 | 7,611,011 | +0.14(+1.25%) |
Sep 15, 2005 | 11.19 | 11.36 | 11.19 | 11.35 | 4,614,660 | +0.18(+1.63%) |
Sep 14, 2005 | 11.14 | 11.23 | 11.11 | 11.17 | 11,183,072 | +0.11(+1.01%) |
Sep 13, 2005 | 11.12 | 11.15 | 11.06 | 11.06 | 3,392,488 | -0.06(-0.53%) |
Sep 12, 2005 | 11.18 | 11.25 | 11.07 | 11.12 | 5,510,728 | -0.13(-1.15%) |
Sep 09, 2005 | 11.11 | 11.28 | 11.11 | 11.25 | 3,955,628 | +0.14(+1.28%) |
Sep 08, 2005 | 11.14 | 11.19 | 11.08 | 11.10 | 4,054,034 | -0.01(-0.05%) |
Sep 07, 2005 | 11.13 | 11.14 | 11.01 | 11.11 | 4,657,758 | -0.01(-0.11%) |
Sep 06, 2005 | 11.06 | 11.17 | 11.02 | 11.12 | 8,508,516 | +0.24(+2.17%) |
Sep 02, 2005 | 10.87 | 10.98 | 10.84 | 10.89 | 4,132,687 | -0.12(-1.06%) |
Sep 01, 2005 | 10.68 | 11.02 | 10.68 | 11.00 | 9,536,031 | +0.35(+3.33%) |
Aug 31, 2005 | 10.61 | 10.65 | 10.53 | 10.65 | 3,791,499 | +0.08(+0.72%) |
Aug 30, 2005 | 10.58 | 10.65 | 10.50 | 10.57 | 5,460,448 | -0.06(-0.56%) |
Aug 29, 2005 | 10.51 | 10.66 | 10.40 | 10.63 | 4,652,370 | +0.07(+0.66%) |
Aug 26, 2005 | 10.61 | 10.66 | 10.54 | 10.56 | 3,144,318 | -0.05(-0.45%) |
Aug 25, 2005 | 10.52 | 10.63 | 10.52 | 10.61 | 3,553,026 | +0.08(+0.81%) |
Aug 24, 2005 | 10.51 | 10.64 | 10.49 | 10.52 | 8,016,845 | -0.08(-0.80%) |
Aug 23, 2005 | 10.55 | 10.66 | 10.53 | 10.61 | 7,511,169 | +0.06(+0.54%) |
Aug 22, 2005 | 10.64 | 10.64 | 10.47 | 10.55 | 4,585,929 | +0.10(+0.96%) |
Aug 19, 2005 | 10.44 | 10.46 | 10.35 | 10.45 | 3,955,628 | +0.08(+0.77%) |
Aug 18, 2005 | 10.20 | 10.39 | 10.17 | 10.37 | 5,270,819 | +0.14(+1.36%) |
Aug 17, 2005 | 10.30 | 10.30 | 10.14 | 10.23 | 4,808,599 | -0.09(-0.89%) |
Aug 16, 2005 | 10.44 | 10.49 | 10.32 | 10.32 | 4,399,532 | -0.12(-1.13%) |
Aug 15, 2005 | 10.38 | 10.46 | 10.33 | 10.44 | 3,354,778 | +0.07(+0.64%) |
Aug 12, 2005 | 10.39 | 10.44 | 10.31 | 10.38 | 4,396,300 | -0.04(-0.36%) |
Aug 11, 2005 | 10.44 | 10.49 | 10.36 | 10.41 | 6,568,771 | +0.04(+0.43%) |
Aug 10, 2005 | 10.51 | 10.58 | 10.33 | 10.37 | 5,253,580 | -0.09(-0.84%) |
Aug 09, 2005 | 10.50 | 10.50 | 10.41 | 10.46 | 4,230,375 | +0.08(+0.75%) |
Aug 08, 2005 | 10.60 | 10.64 | 10.37 | 10.38 | 6,812,631 | -0.16(-1.56%) |
Aug 05, 2005 | 10.70 | 10.70 | 10.52 | 10.54 | 4,873,245 | -0.15(-1.44%) |
Aug 04, 2005 | 10.85 | 10.92 | 10.69 | 10.70 | 5,284,467 | -0.15(-1.36%) |
Aug 03, 2005 | 10.61 | 11.03 | 10.55 | 10.85 | 12,473,841 | +0.09(+0.84%) |
Aug 02, 2005 | 10.57 | 10.76 | 10.42 | 10.75 | 11,330,322 | +0.55(+5.35%) |