Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.77 | 10.96 | 10.74 | 10.82 | 171,039 | +0.05(+0.47%) |
Oct 28, 2005 | 10.64 | 10.93 | 10.64 | 10.77 | 294,400 | +0.17(+1.65%) |
Oct 27, 2005 | 10.78 | 10.84 | 10.58 | 10.60 | 60,085 | -0.16(-1.47%) |
Oct 26, 2005 | 11.00 | 11.02 | 10.67 | 10.75 | 63,275 | -0.26(-2.36%) |
Oct 25, 2005 | 11.06 | 11.06 | 10.96 | 11.01 | 172,989 | -0.03(-0.31%) |
Oct 24, 2005 | 11.01 | 11.14 | 11.00 | 11.05 | 138,249 | +0.07(+0.62%) |
Oct 21, 2005 | 10.78 | 11.00 | 10.77 | 10.98 | 54,059 | +0.20(+1.88%) |
Oct 20, 2005 | 10.97 | 11.00 | 10.72 | 10.78 | 106,345 | -0.23(-2.05%) |
Oct 19, 2005 | 10.80 | 11.00 | 10.72 | 11.00 | 98,015 | +0.20(+1.88%) |
Oct 18, 2005 | 10.79 | 10.85 | 10.69 | 10.80 | 107,054 | +0.04(+0.37%) |
Oct 17, 2005 | 10.69 | 10.79 | 10.56 | 10.76 | 147,643 | +0.10(+0.90%) |
Oct 14, 2005 | 10.55 | 10.73 | 10.52 | 10.66 | 141,440 | +0.15(+1.39%) |
Oct 13, 2005 | 10.49 | 10.55 | 10.44 | 10.52 | 85,431 | +0.02(+0.21%) |
Oct 12, 2005 | 10.68 | 10.68 | 10.45 | 10.49 | 123,361 | -0.20(-1.85%) |
Oct 11, 2005 | 10.41 | 10.77 | 10.40 | 10.69 | 271,182 | +0.31(+2.99%) |
Oct 10, 2005 | 10.52 | 10.52 | 10.38 | 10.38 | 86,494 | -0.14(-1.34%) |
Oct 07, 2005 | 10.26 | 10.58 | 10.23 | 10.52 | 98,192 | +0.27(+2.59%) |
Oct 06, 2005 | 10.07 | 10.36 | 10.00 | 10.26 | 126,551 | +0.20(+2.02%) |
Oct 05, 2005 | 10.24 | 10.29 | 10.05 | 10.05 | 139,135 | -0.19(-1.82%) |
Oct 04, 2005 | 10.28 | 10.31 | 10.21 | 10.24 | 55,122 | -0.02(-0.16%) |
Oct 03, 2005 | 10.21 | 10.34 | 10.18 | 10.26 | 74,087 | +0.10(+1.00%) |
Sep 30, 2005 | 9.981 | 10.25 | 9.952 | 10.16 | 271,536 | +0.22(+2.21%) |
Sep 29, 2005 | 9.930 | 9.952 | 9.479 | 9.935 | 938,856 | -0.02(-0.23%) |
Sep 28, 2005 | 10.17 | 10.17 | 9.890 | 9.958 | 208,437 | -0.23(-2.22%) |
Sep 27, 2005 | 10.18 | 10.20 | 10.12 | 10.18 | 199,753 | -0.04(-0.39%) |
Sep 26, 2005 | 10.23 | 10.27 | 10.18 | 10.22 | 496,103 | +0.04(+0.39%) |
Sep 23, 2005 | 10.18 | 10.25 | 10.07 | 10.18 | 255,230 | +0.06(+0.56%) |
Sep 22, 2005 | 10.13 | 10.37 | 10.04 | 10.13 | 207,019 | +0.01(+0.11%) |
Sep 21, 2005 | 10.18 | 10.20 | 10.05 | 10.12 | 155,264 | -0.05(-0.50%) |
Sep 20, 2005 | 10.29 | 10.35 | 10.13 | 10.17 | 94,470 | -0.12(-1.21%) |
Sep 19, 2005 | 10.41 | 10.49 | 10.22 | 10.29 | 297,768 | -0.16(-1.51%) |
Sep 16, 2005 | 10.55 | 10.57 | 10.36 | 10.45 | 333,039 | -0.06(-0.59%) |
Sep 15, 2005 | 10.44 | 10.61 | 10.43 | 10.51 | 152,429 | +0.09(+0.87%) |
Sep 14, 2005 | 10.47 | 10.52 | 10.32 | 10.42 | 317,796 | -0.02(-0.16%) |
Sep 13, 2005 | 10.62 | 10.62 | 10.41 | 10.44 | 652,254 | -0.26(-2.43%) |
Sep 12, 2005 | 10.83 | 10.86 | 10.57 | 10.70 | 245,836 | -0.17(-1.61%) |
Sep 09, 2005 | 10.86 | 10.93 | 10.77 | 10.87 | 328,608 | +0.05(+0.47%) |
Sep 08, 2005 | 10.73 | 10.83 | 10.61 | 10.82 | 432,296 | +0.09(+0.84%) |
Sep 07, 2005 | 10.91 | 10.91 | 10.69 | 10.73 | 247,076 | -0.16(-1.50%) |
Sep 06, 2005 | 10.75 | 10.94 | 10.75 | 10.89 | 230,061 | +0.17(+1.63%) |
Sep 02, 2005 | 10.76 | 10.81 | 10.69 | 10.72 | 234,138 | -0.01(-0.11%) |
Sep 01, 2005 | 10.72 | 10.96 | 10.58 | 10.73 | 240,164 | +0.00(+0.00%) |
Aug 31, 2005 | 10.86 | 10.91 | 10.72 | 10.73 | 474,302 | -0.12(-1.14%) |
Aug 30, 2005 | 10.78 | 10.92 | 10.66 | 10.86 | 629,744 | +0.06(+0.57%) |
Aug 29, 2005 | 10.91 | 10.91 | 10.72 | 10.79 | 206,665 | -0.08(-0.73%) |
Aug 26, 2005 | 10.83 | 10.89 | 10.76 | 10.87 | 435,663 | +0.08(+0.79%) |
Aug 25, 2005 | 10.84 | 10.91 | 10.71 | 10.79 | 972,710 | -0.08(-0.73%) |
Aug 24, 2005 | 10.82 | 11.00 | 10.66 | 10.87 | 374,337 | -0.02(-0.21%) |
Aug 23, 2005 | 11.01 | 11.04 | 10.74 | 10.89 | 449,843 | -0.21(-1.93%) |
Aug 22, 2005 | 11.14 | 11.17 | 10.89 | 11.10 | 279,689 | +0.01(+0.10%) |
Aug 19, 2005 | 11.05 | 11.27 | 11.04 | 11.09 | 736,090 | +0.07(+0.67%) |
Aug 18, 2005 | 11.03 | 11.11 | 10.75 | 11.02 | 336,761 | -0.01(-0.10%) |
Aug 17, 2005 | 11.08 | 11.12 | 10.92 | 11.03 | 269,764 | +0.01(+0.10%) |
Aug 16, 2005 | 10.69 | 11.10 | 10.69 | 11.02 | 364,411 | +0.28(+2.63%) |
Aug 15, 2005 | 10.50 | 10.82 | 10.48 | 10.74 | 241,050 | +0.19(+1.76%) |
Aug 12, 2005 | 10.54 | 10.60 | 10.38 | 10.55 | 224,744 | -0.02(-0.16%) |
Aug 11, 2005 | 10.49 | 10.66 | 10.44 | 10.57 | 754,346 | +0.05(+0.43%) |
Aug 10, 2005 | 10.58 | 10.58 | 10.39 | 10.52 | 654,204 | -0.06(-0.53%) |
Aug 09, 2005 | 10.52 | 10.58 | 10.24 | 10.58 | 1,087,741 | +0.06(+0.54%) |
Aug 08, 2005 | 10.72 | 10.75 | 10.49 | 10.52 | 959,239 | -0.23(-2.10%) |
Aug 05, 2005 | 10.75 | 10.83 | 10.72 | 10.75 | 530,134 | -0.06(-0.57%) |
Aug 04, 2005 | 11.01 | 11.01 | 10.75 | 10.81 | 366,893 | -0.20(-1.79%) |
Aug 03, 2005 | 10.75 | 11.05 | 10.74 | 11.01 | 190,890 | +0.24(+2.20%) |
Aug 02, 2005 | 10.74 | 10.78 | 10.70 | 10.77 | 305,035 | +0.02(+0.21%) |