Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.36 | 11.68 | 11.24 | 11.64 | 579,673 | +0.37(+3.28%) |
Oct 28, 2005 | 11.01 | 11.34 | 10.97 | 11.27 | 662,634 | +0.41(+3.74%) |
Oct 27, 2005 | 10.72 | 10.93 | 10.54 | 10.86 | 341,442 | -0.06(-0.53%) |
Oct 26, 2005 | 11.12 | 11.26 | 10.86 | 10.92 | 344,432 | -0.20(-1.82%) |
Oct 25, 2005 | 10.60 | 11.25 | 10.60 | 11.12 | 715,683 | +0.37(+3.44%) |
Oct 24, 2005 | 10.78 | 10.80 | 10.36 | 10.76 | 682,055 | +0.49(+4.80%) |
Oct 21, 2005 | 10.37 | 10.43 | 10.23 | 10.26 | 190,448 | -0.16(-1.53%) |
Oct 20, 2005 | 10.43 | 10.57 | 10.36 | 10.42 | 187,399 | -0.04(-0.35%) |
Oct 19, 2005 | 10.22 | 10.49 | 10.22 | 10.46 | 524,849 | +0.09(+0.84%) |
Oct 18, 2005 | 10.39 | 10.63 | 10.34 | 10.37 | 291,785 | -0.15(-1.45%) |
Oct 17, 2005 | 10.51 | 10.62 | 10.37 | 10.52 | 328,402 | +0.03(+0.28%) |
Oct 14, 2005 | 10.29 | 10.52 | 10.24 | 10.49 | 386,270 | +0.15(+1.47%) |
Oct 13, 2005 | 10.21 | 10.36 | 10.14 | 10.34 | 333,620 | +0.09(+0.85%) |
Oct 12, 2005 | 10.39 | 10.39 | 10.18 | 10.26 | 197,568 | -0.04(-0.42%) |
Oct 11, 2005 | 10.15 | 10.41 | 10.07 | 10.30 | 250,963 | +0.17(+1.72%) |
Oct 10, 2005 | 10.33 | 10.51 | 10.12 | 10.12 | 95,345 | -0.15(-1.48%) |
Oct 07, 2005 | 10.25 | 10.47 | 10.18 | 10.28 | 472,739 | +0.03(+0.28%) |
Oct 06, 2005 | 10.23 | 10.41 | 10.12 | 10.25 | 538,375 | -0.03(-0.28%) |
Oct 05, 2005 | 10.54 | 10.57 | 10.26 | 10.28 | 249,757 | -0.30(-2.81%) |
Oct 04, 2005 | 10.85 | 10.87 | 10.52 | 10.57 | 421,946 | -0.21(-1.95%) |
Oct 03, 2005 | 10.77 | 10.80 | 10.70 | 10.78 | 201,589 | +0.01(+0.07%) |
Sep 30, 2005 | 10.94 | 10.94 | 10.62 | 10.78 | 395,269 | +0.00(+0.00%) |
Sep 29, 2005 | 10.71 | 10.78 | 10.57 | 10.78 | 285,146 | +0.07(+0.61%) |
Sep 28, 2005 | 10.69 | 10.73 | 10.52 | 10.71 | 713,853 | +0.06(+0.54%) |
Sep 27, 2005 | 10.51 | 10.68 | 10.46 | 10.65 | 930,004 | +0.13(+1.24%) |
Sep 26, 2005 | 10.65 | 10.66 | 10.39 | 10.52 | 820,004 | -0.09(-0.89%) |
Sep 23, 2005 | 10.62 | 10.64 | 10.29 | 10.62 | 627,661 | +0.23(+2.23%) |
Sep 22, 2005 | 10.39 | 10.85 | 10.27 | 10.39 | 247,940 | -0.20(-1.85%) |
Sep 21, 2005 | 10.51 | 10.73 | 10.40 | 10.58 | 522,883 | -0.01(-0.07%) |
Sep 20, 2005 | 10.64 | 10.85 | 10.55 | 10.59 | 484,379 | -0.01(-0.14%) |
Sep 19, 2005 | 10.48 | 10.64 | 10.41 | 10.60 | 689,978 | +0.12(+1.18%) |
Sep 16, 2005 | 10.56 | 10.56 | 10.45 | 10.48 | 538,303 | -0.05(-0.48%) |
Sep 15, 2005 | 10.80 | 10.82 | 10.47 | 10.53 | 718,592 | -0.23(-2.15%) |
Sep 14, 2005 | 10.72 | 10.87 | 10.63 | 10.76 | 1,067,263 | -0.02(-0.20%) |
Sep 13, 2005 | 10.93 | 10.93 | 10.72 | 10.78 | 570,750 | -0.11(-1.00%) |
Sep 12, 2005 | 11.09 | 11.25 | 10.81 | 10.89 | 674,981 | -0.13(-1.18%) |
Sep 09, 2005 | 10.78 | 11.07 | 10.77 | 11.02 | 231,089 | +0.20(+1.88%) |
Sep 08, 2005 | 10.77 | 10.88 | 10.76 | 10.82 | 394,208 | +0.01(+0.07%) |
Sep 07, 2005 | 10.73 | 10.88 | 10.64 | 10.81 | 321,779 | +0.13(+1.22%) |
Sep 06, 2005 | 10.67 | 10.77 | 10.51 | 10.68 | 512,598 | +0.07(+0.61%) |
Sep 02, 2005 | 10.87 | 10.87 | 10.52 | 10.62 | 1,071,380 | -0.24(-2.20%) |
Sep 01, 2005 | 10.62 | 11.15 | 10.60 | 10.86 | 858,400 | -0.16(-1.45%) |
Aug 31, 2005 | 10.73 | 11.10 | 10.62 | 11.02 | 726,098 | +0.06(+0.53%) |
Aug 30, 2005 | 10.94 | 11.07 | 10.84 | 10.96 | 308,554 | +0.01(+0.13%) |
Aug 29, 2005 | 10.57 | 10.97 | 10.55 | 10.94 | 384,145 | +0.33(+3.07%) |
Aug 26, 2005 | 10.72 | 10.72 | 10.60 | 10.62 | 512,798 | -0.13(-1.21%) |
Aug 25, 2005 | 10.87 | 10.88 | 10.71 | 10.75 | 393,309 | -0.12(-1.13%) |
Aug 24, 2005 | 11.02 | 11.02 | 10.75 | 10.87 | 671,257 | -0.11(-0.99%) |
Aug 23, 2005 | 11.14 | 11.14 | 10.97 | 10.98 | 171,060 | -0.09(-0.85%) |
Aug 22, 2005 | 11.11 | 11.17 | 10.99 | 11.07 | 362,539 | +0.03(+0.26%) |
Aug 19, 2005 | 10.91 | 11.07 | 10.72 | 11.05 | 546,843 | +0.25(+2.28%) |
Aug 18, 2005 | 11.09 | 11.09 | 10.68 | 10.80 | 347,915 | -0.30(-2.68%) |
Aug 17, 2005 | 11.12 | 11.34 | 11.05 | 11.10 | 150,028 | -0.04(-0.33%) |
Aug 16, 2005 | 11.34 | 11.34 | 11.11 | 11.13 | 189,011 | -0.19(-1.66%) |
Aug 15, 2005 | 11.35 | 11.36 | 11.02 | 11.32 | 263,057 | -0.10(-0.89%) |
Aug 12, 2005 | 11.47 | 11.56 | 11.35 | 11.42 | 377,153 | -0.02(-0.19%) |
Aug 11, 2005 | 11.23 | 11.49 | 11.17 | 11.44 | 600,071 | +0.28(+2.47%) |
Aug 10, 2005 | 10.94 | 11.28 | 10.67 | 11.17 | 579,747 | +0.14(+1.25%) |
Aug 09, 2005 | 11.39 | 11.39 | 10.63 | 11.03 | 1,355,348 | -0.33(-2.87%) |
Aug 08, 2005 | 11.35 | 11.53 | 11.25 | 11.36 | 279,922 | -0.04(-0.38%) |
Aug 05, 2005 | 11.67 | 11.67 | 11.34 | 11.40 | 319,823 | -0.28(-2.42%) |
Aug 04, 2005 | 11.93 | 11.93 | 11.68 | 11.68 | 213,291 | -0.11(-0.92%) |
Aug 03, 2005 | 11.63 | 11.94 | 11.63 | 11.79 | 477,162 | +0.10(+0.87%) |
Aug 02, 2005 | 11.89 | 11.89 | 11.60 | 11.69 | 396,140 | -0.03(-0.22%) |