Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.74 | 25.54 | 24.64 | 25.38 | 1,344,539 | +0.55(+2.23%) |
Oct 28, 2005 | 23.97 | 25.00 | 23.69 | 24.82 | 1,966,443 | +1.29(+5.47%) |
Oct 27, 2005 | 24.07 | 24.07 | 23.38 | 23.54 | 784,604 | -0.53(-2.18%) |
Oct 26, 2005 | 23.93 | 24.41 | 23.63 | 24.06 | 1,609,918 | +0.37(+1.58%) |
Oct 25, 2005 | 22.89 | 23.72 | 22.89 | 23.69 | 1,476,812 | +0.68(+2.97%) |
Oct 24, 2005 | 22.33 | 23.11 | 22.12 | 23.00 | 1,145,714 | +0.94(+4.24%) |
Oct 21, 2005 | 22.23 | 22.43 | 21.96 | 22.07 | 2,341,586 | +0.19(+0.86%) |
Oct 20, 2005 | 22.12 | 22.45 | 21.70 | 21.88 | 1,987,423 | -0.22(-0.98%) |
Oct 19, 2005 | 22.74 | 22.74 | 21.74 | 22.10 | 2,165,130 | +10.87(+96.89%) |
Oct 14, 2005 | 11.25 | 11.28 | 11.03 | 11.22 | 1,922,181 | -0.01(-0.10%) |
Oct 13, 2005 | 11.50 | 11.50 | 11.16 | 11.23 | 2,302,312 | -0.25(-2.15%) |
Oct 12, 2005 | 11.63 | 11.81 | 11.40 | 11.48 | 2,588,774 | -0.12(-1.04%) |
Oct 11, 2005 | 11.34 | 11.65 | 11.25 | 11.60 | 1,878,304 | +0.27(+2.37%) |
Oct 10, 2005 | 11.34 | 11.40 | 11.26 | 11.33 | 1,315,820 | +0.06(+0.53%) |
Oct 07, 2005 | 11.26 | 11.37 | 11.11 | 11.27 | 855,050 | +0.08(+0.74%) |
Oct 06, 2005 | 11.29 | 11.49 | 11.09 | 11.19 | 1,620,847 | -0.10(-0.89%) |
Oct 05, 2005 | 11.50 | 11.52 | 11.24 | 11.29 | 1,150,718 | -0.20(-1.77%) |
Oct 04, 2005 | 11.60 | 11.71 | 11.49 | 11.49 | 888,391 | -0.10(-0.90%) |
Oct 03, 2005 | 11.58 | 11.72 | 11.48 | 11.60 | 1,797,937 | +0.06(+0.51%) |
Sep 30, 2005 | 11.34 | 11.57 | 11.24 | 11.54 | 2,019,755 | +0.21(+1.89%) |
Sep 29, 2005 | 10.98 | 11.33 | 10.96 | 11.32 | 1,928,300 | +0.34(+3.06%) |
Sep 28, 2005 | 11.06 | 11.06 | 10.92 | 10.99 | 1,089,309 | +0.01(+0.08%) |
Sep 27, 2005 | 10.90 | 11.05 | 10.82 | 10.98 | 1,611,869 | +0.11(+1.04%) |
Sep 26, 2005 | 10.96 | 11.00 | 10.76 | 10.87 | 1,033,949 | -0.01(-0.10%) |
Sep 23, 2005 | 10.88 | 10.99 | 10.82 | 10.88 | 1,090,034 | -0.12(-1.05%) |
Sep 22, 2005 | 10.99 | 11.03 | 10.72 | 10.99 | 1,978,881 | -0.04(-0.34%) |
Sep 21, 2005 | 11.01 | 11.15 | 10.91 | 11.03 | 1,164,168 | +0.05(+0.49%) |
Sep 20, 2005 | 11.03 | 11.10 | 10.94 | 10.98 | 1,678,541 | -0.04(-0.33%) |
Sep 19, 2005 | 10.98 | 11.05 | 10.94 | 11.01 | 976,446 | -0.02(-0.20%) |
Sep 16, 2005 | 11.09 | 11.12 | 10.87 | 11.03 | 3,199,521 | -0.09(-0.79%) |
Sep 15, 2005 | 11.19 | 11.21 | 10.99 | 11.12 | 1,915,346 | -0.05(-0.45%) |
Sep 14, 2005 | 11.16 | 11.25 | 11.08 | 11.17 | 1,006,772 | +0.03(+0.24%) |
Sep 13, 2005 | 11.18 | 11.22 | 11.07 | 11.14 | 1,045,689 | -0.05(-0.42%) |
Sep 12, 2005 | 11.14 | 11.29 | 11.09 | 11.19 | 966,365 | +0.05(+0.42%) |
Sep 09, 2005 | 11.08 | 11.20 | 11.01 | 11.14 | 1,364,208 | +0.02(+0.15%) |
Sep 08, 2005 | 11.00 | 11.16 | 11.00 | 11.13 | 2,392,180 | -0.24(-2.09%) |
Sep 07, 2005 | 11.29 | 11.37 | 11.19 | 11.37 | 978,914 | +0.09(+0.81%) |
Sep 06, 2005 | 11.25 | 11.37 | 11.15 | 11.27 | 1,235,100 | +0.10(+0.89%) |
Sep 02, 2005 | 11.34 | 11.40 | 11.16 | 11.18 | 924,527 | -0.12(-1.05%) |
Sep 01, 2005 | 11.12 | 11.37 | 11.07 | 11.29 | 2,602,396 | +0.18(+1.65%) |
Aug 31, 2005 | 10.85 | 11.11 | 10.74 | 11.11 | 1,449,960 | +0.23(+2.13%) |
Aug 30, 2005 | 10.92 | 10.95 | 10.75 | 10.88 | 1,123,664 | -0.08(-0.75%) |
Aug 29, 2005 | 10.84 | 10.98 | 10.76 | 10.96 | 1,029,725 | +0.11(+1.04%) |
Aug 26, 2005 | 10.98 | 10.99 | 10.77 | 10.85 | 2,278,706 | -0.13(-1.20%) |
Aug 25, 2005 | 10.85 | 11.00 | 10.82 | 10.98 | 1,589,430 | +0.14(+1.31%) |
Aug 24, 2005 | 10.70 | 10.98 | 10.66 | 10.84 | 2,231,827 | +0.15(+1.38%) |
Aug 23, 2005 | 10.79 | 10.79 | 10.66 | 10.69 | 1,840,406 | -0.09(-0.83%) |
Aug 22, 2005 | 10.69 | 10.79 | 10.63 | 10.78 | 1,563,625 | +0.16(+1.54%) |
Aug 19, 2005 | 10.62 | 10.69 | 10.59 | 10.62 | 1,000,953 | +0.01(+0.10%) |
Aug 18, 2005 | 10.52 | 10.67 | 10.45 | 10.61 | 1,032,448 | +0.06(+0.53%) |
Aug 17, 2005 | 10.50 | 10.59 | 10.43 | 10.55 | 1,412,546 | +0.06(+0.57%) |
Aug 16, 2005 | 10.65 | 10.65 | 10.45 | 10.49 | 1,096,361 | -0.18(-1.67%) |
Aug 15, 2005 | 10.62 | 10.69 | 10.53 | 10.67 | 1,284,603 | +0.04(+0.41%) |
Aug 12, 2005 | 10.61 | 10.70 | 10.51 | 10.62 | 1,620,725 | -0.01(-0.13%) |
Aug 11, 2005 | 10.69 | 10.79 | 10.58 | 10.64 | 1,761,148 | +0.03(+0.24%) |
Aug 10, 2005 | 10.68 | 10.80 | 10.56 | 10.61 | 1,537,121 | -0.04(-0.42%) |
Aug 09, 2005 | 10.74 | 10.77 | 10.61 | 10.66 | 1,357,100 | -0.08(-0.77%) |
Aug 08, 2005 | 10.78 | 10.81 | 10.69 | 10.74 | 1,711,787 | -0.01(-0.07%) |
Aug 05, 2005 | 10.82 | 10.88 | 10.71 | 10.75 | 1,509,622 | -0.09(-0.83%) |
Aug 04, 2005 | 11.03 | 11.05 | 10.78 | 10.84 | 2,052,036 | -0.24(-2.19%) |
Aug 03, 2005 | 11.20 | 11.22 | 10.99 | 11.08 | 1,599,336 | -0.13(-1.16%) |
Aug 02, 2005 | 11.25 | 11.28 | 11.16 | 11.21 | 1,570,892 | -0.06(-0.54%) |