Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.44 | 11.58 | 11.39 | 11.51 | 4,991,861 | +0.16(+1.40%) |
Oct 28, 2005 | 11.27 | 11.38 | 11.17 | 11.35 | 5,344,949 | +0.11(+0.97%) |
Oct 27, 2005 | 11.47 | 11.47 | 11.25 | 11.25 | 3,307,671 | -0.23(-1.98%) |
Oct 26, 2005 | 11.54 | 11.67 | 11.47 | 11.47 | 5,886,512 | -0.10(-0.86%) |
Oct 25, 2005 | 11.51 | 11.59 | 11.48 | 11.57 | 4,176,648 | +0.02(+0.20%) |
Oct 24, 2005 | 11.36 | 11.59 | 11.36 | 11.55 | 4,672,300 | +0.18(+1.62%) |
Oct 21, 2005 | 11.40 | 11.44 | 11.15 | 11.36 | 5,885,908 | +0.01(+0.04%) |
Oct 20, 2005 | 11.48 | 11.59 | 11.31 | 11.36 | 4,114,729 | -0.14(-1.25%) |
Oct 19, 2005 | 11.22 | 11.51 | 11.05 | 11.50 | 5,503,824 | +0.19(+1.71%) |
Oct 18, 2005 | 11.37 | 11.41 | 11.23 | 11.31 | 5,333,170 | -0.11(-0.94%) |
Oct 17, 2005 | 11.51 | 11.51 | 11.31 | 11.42 | 3,932,597 | -0.08(-0.69%) |
Oct 14, 2005 | 11.36 | 11.54 | 11.32 | 11.50 | 5,818,553 | +0.13(+1.18%) |
Oct 13, 2005 | 11.36 | 11.38 | 11.26 | 11.36 | 3,406,136 | +0.01(+0.06%) |
Oct 12, 2005 | 11.42 | 11.54 | 11.26 | 11.36 | 4,925,110 | -0.07(-0.58%) |
Oct 11, 2005 | 11.48 | 11.51 | 11.40 | 11.42 | 3,406,439 | -0.06(-0.49%) |
Oct 10, 2005 | 11.54 | 11.58 | 11.44 | 11.48 | 3,496,749 | -0.10(-0.83%) |
Oct 07, 2005 | 11.69 | 11.70 | 11.55 | 11.57 | 5,778,079 | -0.08(-0.68%) |
Oct 06, 2005 | 11.61 | 11.77 | 11.54 | 11.65 | 7,868,215 | +0.09(+0.76%) |
Oct 05, 2005 | 11.69 | 11.74 | 11.57 | 11.57 | 3,745,633 | -0.14(-1.16%) |
Oct 04, 2005 | 11.89 | 11.94 | 11.67 | 11.70 | 4,337,637 | -0.18(-1.48%) |
Oct 03, 2005 | 11.88 | 11.89 | 11.79 | 11.88 | 5,352,501 | -0.01(-0.07%) |
Sep 30, 2005 | 11.90 | 11.92 | 11.80 | 11.89 | 4,400,160 | -0.01(-0.10%) |
Sep 29, 2005 | 11.72 | 11.93 | 11.64 | 11.90 | 4,634,847 | +0.11(+0.93%) |
Sep 28, 2005 | 11.62 | 11.85 | 11.62 | 11.79 | 7,501,233 | +0.17(+1.44%) |
Sep 27, 2005 | 11.58 | 11.66 | 11.54 | 11.62 | 7,497,609 | +0.10(+0.85%) |
Sep 26, 2005 | 11.59 | 11.61 | 11.51 | 11.52 | 7,767,031 | +0.00(+0.00%) |
Sep 23, 2005 | 11.52 | 11.58 | 11.26 | 11.52 | 7,506,368 | +0.31(+2.73%) |
Sep 22, 2005 | 11.14 | 11.27 | 11.10 | 11.22 | 4,150,974 | +0.11(+1.01%) |
Sep 21, 2005 | 11.22 | 11.23 | 11.05 | 11.10 | 5,146,809 | -0.18(-1.63%) |
Sep 20, 2005 | 11.19 | 11.38 | 11.18 | 11.29 | 6,462,810 | +0.16(+1.43%) |
Sep 19, 2005 | 11.24 | 11.26 | 11.06 | 11.13 | 3,150,306 | -0.01(-0.10%) |
Sep 16, 2005 | 11.11 | 11.25 | 11.09 | 11.14 | 5,478,754 | +0.13(+1.20%) |
Sep 15, 2005 | 11.22 | 11.22 | 10.97 | 11.01 | 3,406,136 | -0.17(-1.51%) |
Sep 14, 2005 | 11.25 | 11.27 | 11.16 | 11.18 | 3,051,538 | -0.02(-0.16%) |
Sep 13, 2005 | 11.30 | 11.30 | 11.17 | 11.20 | 2,285,256 | -0.10(-0.89%) |
Sep 12, 2005 | 11.31 | 11.33 | 11.26 | 11.30 | 1,726,174 | +0.01(+0.13%) |
Sep 09, 2005 | 11.25 | 11.34 | 11.24 | 11.28 | 2,429,330 | +0.04(+0.35%) |
Sep 08, 2005 | 11.39 | 11.39 | 11.23 | 11.24 | 4,003,275 | -0.03(-0.28%) |
Sep 07, 2005 | 11.24 | 11.29 | 11.19 | 11.27 | 3,084,763 | +0.00(+0.01%) |
Sep 06, 2005 | 11.22 | 11.33 | 11.22 | 11.27 | 3,393,149 | +0.15(+1.37%) |
Sep 02, 2005 | 11.16 | 11.23 | 11.07 | 11.12 | 2,165,949 | -0.02(-0.22%) |
Sep 01, 2005 | 11.17 | 11.20 | 11.07 | 11.14 | 3,474,700 | +0.01(+0.06%) |
Aug 31, 2005 | 10.97 | 11.14 | 10.86 | 11.14 | 4,962,261 | +0.20(+1.86%) |
Aug 30, 2005 | 11.03 | 11.03 | 10.87 | 10.93 | 5,635,213 | -0.15(-1.36%) |
Aug 29, 2005 | 10.97 | 11.11 | 10.96 | 11.08 | 2,814,133 | +0.05(+0.48%) |
Aug 26, 2005 | 11.06 | 11.09 | 11.00 | 11.03 | 2,307,305 | -0.06(-0.52%) |
Aug 25, 2005 | 11.02 | 11.10 | 11.01 | 11.09 | 4,354,551 | +0.12(+1.12%) |
Aug 24, 2005 | 11.09 | 11.10 | 10.93 | 10.97 | 5,915,206 | -0.18(-1.63%) |
Aug 23, 2005 | 11.26 | 11.31 | 11.11 | 11.15 | 2,763,389 | -0.10(-0.88%) |
Aug 22, 2005 | 11.21 | 11.33 | 11.17 | 11.25 | 3,307,368 | +0.08(+0.73%) |
Aug 19, 2005 | 11.18 | 11.24 | 11.13 | 11.17 | 2,393,689 | +0.08(+0.69%) |
Aug 18, 2005 | 11.09 | 11.12 | 11.06 | 11.09 | 2,733,789 | +0.00(+0.00%) |
Aug 17, 2005 | 11.17 | 11.19 | 11.06 | 11.09 | 4,264,240 | -0.07(-0.65%) |
Aug 16, 2005 | 11.31 | 11.32 | 11.15 | 11.16 | 2,867,896 | -0.17(-1.53%) |
Aug 15, 2005 | 11.35 | 11.36 | 11.29 | 11.34 | 2,382,815 | -0.01(-0.09%) |
Aug 12, 2005 | 11.39 | 11.45 | 11.35 | 11.35 | 4,530,340 | -0.08(-0.68%) |
Aug 11, 2005 | 11.30 | 11.44 | 11.26 | 11.43 | 4,679,851 | +0.17(+1.50%) |
Aug 10, 2005 | 11.38 | 11.39 | 11.20 | 11.26 | 4,287,800 | -0.08(-0.69%) |
Aug 09, 2005 | 11.30 | 11.39 | 11.29 | 11.33 | 3,847,421 | +0.10(+0.85%) |
Aug 08, 2005 | 11.26 | 11.31 | 11.22 | 11.24 | 2,767,316 | +0.03(+0.30%) |
Aug 05, 2005 | 11.20 | 11.25 | 11.16 | 11.21 | 2,756,140 | -0.06(-0.53%) |
Aug 04, 2005 | 11.21 | 11.38 | 11.20 | 11.27 | 5,457,611 | -0.02(-0.19%) |
Aug 03, 2005 | 11.20 | 11.37 | 11.16 | 11.29 | 5,043,209 | +0.03(+0.26%) |
Aug 02, 2005 | 11.26 | 11.54 | 11.15 | 11.26 | 10,351,007 | +0.36(+3.34%) |