Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.86 | 11.09 | 10.86 | 11.05 | 266,761 | +0.21(+1.92%) |
Oct 28, 2005 | 10.58 | 10.86 | 10.50 | 10.84 | 386,824 | +0.33(+3.13%) |
Oct 27, 2005 | 10.87 | 10.87 | 10.47 | 10.51 | 328,979 | -0.35(-3.24%) |
Oct 26, 2005 | 11.17 | 11.18 | 10.77 | 10.87 | 376,885 | -0.33(-2.94%) |
Oct 25, 2005 | 11.27 | 11.38 | 11.01 | 11.20 | 328,581 | -0.10(-0.92%) |
Oct 24, 2005 | 11.17 | 11.31 | 11.09 | 11.30 | 402,925 | +0.18(+1.66%) |
Oct 21, 2005 | 10.95 | 11.24 | 10.87 | 11.11 | 345,875 | +0.23(+2.13%) |
Oct 20, 2005 | 11.17 | 11.17 | 10.71 | 10.88 | 399,347 | -0.32(-2.84%) |
Oct 19, 2005 | 10.72 | 11.23 | 10.64 | 11.20 | 480,449 | +0.40(+3.66%) |
Oct 18, 2005 | 11.17 | 11.17 | 10.78 | 10.81 | 421,213 | -0.43(-3.79%) |
Oct 17, 2005 | 11.47 | 11.47 | 11.07 | 11.23 | 331,563 | -0.29(-2.50%) |
Oct 14, 2005 | 11.36 | 11.55 | 11.15 | 11.52 | 424,393 | +0.17(+1.48%) |
Oct 13, 2005 | 11.12 | 11.35 | 10.90 | 11.35 | 568,906 | +0.18(+1.65%) |
Oct 12, 2005 | 11.37 | 11.57 | 11.03 | 11.17 | 866,080 | +0.07(+0.60%) |
Oct 11, 2005 | 11.16 | 11.30 | 11.08 | 11.10 | 375,692 | -0.06(-0.54%) |
Oct 10, 2005 | 11.07 | 11.24 | 10.97 | 11.16 | 436,320 | -0.01(-0.09%) |
Oct 07, 2005 | 10.76 | 11.30 | 10.76 | 11.17 | 341,502 | +0.41(+3.77%) |
Oct 06, 2005 | 10.72 | 11.00 | 10.47 | 10.77 | 584,211 | -0.09(-0.83%) |
Oct 05, 2005 | 11.20 | 11.27 | 10.86 | 10.86 | 326,792 | -0.48(-4.23%) |
Oct 04, 2005 | 11.23 | 11.52 | 11.23 | 11.34 | 631,918 | +0.14(+1.29%) |
Oct 03, 2005 | 11.07 | 11.52 | 11.07 | 11.19 | 1,083,744 | -0.84(-7.00%) |
Sep 30, 2005 | 12.02 | 12.07 | 11.88 | 12.03 | 136,362 | +0.01(+0.08%) |
Sep 29, 2005 | 11.73 | 12.06 | 11.59 | 12.02 | 135,567 | +0.32(+2.72%) |
Sep 28, 2005 | 11.76 | 11.94 | 11.56 | 11.70 | 233,366 | -0.05(-0.43%) |
Sep 27, 2005 | 11.76 | 11.90 | 11.54 | 11.76 | 303,734 | +0.00(+0.00%) |
Sep 26, 2005 | 11.64 | 11.76 | 11.55 | 11.76 | 195,201 | +0.19(+1.68%) |
Sep 23, 2005 | 11.47 | 11.63 | 11.26 | 11.56 | 126,025 | +0.26(+2.29%) |
Sep 22, 2005 | 11.07 | 11.34 | 10.99 | 11.30 | 303,138 | +0.15(+1.35%) |
Sep 21, 2005 | 11.47 | 11.47 | 11.12 | 11.15 | 239,528 | -0.36(-3.12%) |
Sep 20, 2005 | 11.74 | 11.84 | 11.45 | 11.51 | 199,574 | -0.18(-1.55%) |
Sep 19, 2005 | 11.82 | 11.89 | 11.57 | 11.69 | 195,598 | -0.18(-1.53%) |
Sep 16, 2005 | 11.57 | 11.99 | 11.56 | 11.87 | 559,165 | +0.35(+3.00%) |
Sep 15, 2005 | 11.73 | 11.80 | 11.43 | 11.53 | 314,071 | -0.21(-1.80%) |
Sep 14, 2005 | 11.91 | 11.92 | 11.61 | 11.74 | 162,998 | -0.14(-1.16%) |
Sep 13, 2005 | 12.07 | 12.07 | 11.77 | 11.88 | 201,760 | -0.28(-2.26%) |
Sep 12, 2005 | 12.10 | 12.23 | 11.91 | 12.15 | 205,537 | +0.05(+0.42%) |
Sep 09, 2005 | 12.11 | 12.12 | 11.76 | 12.10 | 310,691 | +0.00(+0.00%) |
Sep 08, 2005 | 12.58 | 12.58 | 11.92 | 12.10 | 383,246 | -0.49(-3.86%) |
Sep 07, 2005 | 12.41 | 12.59 | 12.33 | 12.59 | 304,132 | +0.20(+1.65%) |
Sep 06, 2005 | 12.01 | 12.51 | 11.99 | 12.38 | 361,976 | +0.42(+3.50%) |
Sep 02, 2005 | 12.24 | 12.24 | 11.83 | 11.96 | 211,898 | -0.28(-2.27%) |
Sep 01, 2005 | 12.06 | 12.26 | 12.01 | 12.24 | 166,775 | +0.20(+1.64%) |
Aug 31, 2005 | 11.57 | 12.07 | 11.54 | 12.04 | 153,059 | +0.45(+3.88%) |
Aug 30, 2005 | 11.47 | 11.69 | 11.41 | 11.59 | 174,130 | +0.10(+0.88%) |
Aug 29, 2005 | 11.34 | 11.55 | 11.17 | 11.49 | 145,307 | +0.14(+1.27%) |
Aug 26, 2005 | 11.65 | 11.65 | 11.31 | 11.35 | 169,359 | -0.30(-2.56%) |
Aug 25, 2005 | 11.55 | 11.70 | 11.49 | 11.65 | 126,622 | +0.08(+0.72%) |
Aug 24, 2005 | 11.49 | 11.73 | 11.46 | 11.56 | 169,161 | +0.01(+0.09%) |
Aug 23, 2005 | 11.70 | 11.70 | 11.49 | 11.55 | 218,060 | -0.16(-1.40%) |
Aug 22, 2005 | 11.42 | 11.75 | 11.42 | 11.72 | 619,594 | +0.30(+2.61%) |
Aug 19, 2005 | 11.32 | 11.59 | 11.25 | 11.42 | 159,420 | +0.07(+0.65%) |
Aug 18, 2005 | 11.53 | 11.53 | 11.26 | 11.35 | 171,148 | -0.18(-1.60%) |
Aug 17, 2005 | 11.45 | 11.73 | 11.45 | 11.53 | 256,822 | +0.05(+0.47%) |
Aug 16, 2005 | 11.98 | 11.98 | 11.46 | 11.48 | 242,510 | -0.50(-4.20%) |
Aug 15, 2005 | 11.50 | 12.14 | 11.50 | 11.98 | 427,772 | +0.53(+4.63%) |
Aug 12, 2005 | 11.71 | 11.72 | 11.19 | 11.45 | 327,985 | -0.25(-2.15%) |
Aug 11, 2005 | 11.11 | 11.72 | 11.11 | 11.70 | 673,463 | +0.59(+5.31%) |
Aug 10, 2005 | 11.50 | 11.65 | 10.94 | 11.11 | 436,121 | -0.34(-2.99%) |
Aug 09, 2005 | 11.49 | 11.74 | 11.40 | 11.45 | 261,792 | -0.12(-1.01%) |
Aug 08, 2005 | 11.52 | 11.69 | 11.40 | 11.57 | 186,057 | +0.07(+0.61%) |
Aug 05, 2005 | 11.73 | 11.74 | 11.47 | 11.50 | 195,598 | -0.23(-1.97%) |
Aug 04, 2005 | 12.11 | 12.11 | 11.69 | 11.73 | 176,913 | -0.41(-3.37%) |
Aug 03, 2005 | 12.17 | 12.24 | 12.02 | 12.14 | 162,203 | -0.03(-0.28%) |
Aug 02, 2005 | 12.12 | 12.30 | 12.06 | 12.17 | 192,020 | +0.10(+0.80%) |