Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.90 | 11.24 | 10.82 | 11.12 | 2,097,912 | +0.19(+1.78%) |
Oct 28, 2005 | 10.73 | 10.92 | 10.65 | 10.92 | 1,926,511 | +0.29(+2.77%) |
Oct 27, 2005 | 10.67 | 10.69 | 10.57 | 10.63 | 1,876,766 | -0.06(-0.57%) |
Oct 26, 2005 | 10.58 | 10.74 | 10.53 | 10.69 | 2,005,273 | +0.12(+1.16%) |
Oct 25, 2005 | 10.61 | 10.64 | 10.40 | 10.57 | 2,916,351 | -0.12(-1.14%) |
Oct 24, 2005 | 10.66 | 10.94 | 10.63 | 10.69 | 1,814,766 | +0.14(+1.31%) |
Oct 21, 2005 | 10.68 | 10.71 | 10.54 | 10.55 | 2,619,327 | -0.01(-0.11%) |
Oct 20, 2005 | 10.44 | 10.81 | 10.40 | 10.56 | 2,384,663 | +0.03(+0.26%) |
Oct 19, 2005 | 10.60 | 10.64 | 10.33 | 10.54 | 2,282,111 | -0.14(-1.30%) |
Oct 18, 2005 | 10.68 | 10.74 | 10.63 | 10.68 | 2,263,186 | +0.00(+0.00%) |
Oct 17, 2005 | 10.59 | 10.85 | 10.54 | 10.68 | 2,340,146 | +0.19(+1.80%) |
Oct 14, 2005 | 10.34 | 10.53 | 10.24 | 10.49 | 2,622,210 | +0.19(+1.89%) |
Oct 13, 2005 | 10.24 | 10.33 | 10.09 | 10.29 | 2,127,471 | -0.12(-1.17%) |
Oct 12, 2005 | 10.81 | 10.99 | 10.13 | 10.41 | 1,772,772 | -0.08(-0.74%) |
Oct 11, 2005 | 10.63 | 10.69 | 10.37 | 10.49 | 1,801,970 | -0.16(-1.46%) |
Oct 10, 2005 | 10.71 | 10.82 | 10.61 | 10.65 | 778,246 | -0.06(-0.57%) |
Oct 07, 2005 | 10.76 | 10.94 | 10.69 | 10.71 | 907,653 | -0.06(-0.51%) |
Oct 06, 2005 | 10.82 | 11.00 | 10.70 | 10.76 | 1,591,818 | -0.06(-0.56%) |
Oct 05, 2005 | 11.10 | 11.13 | 10.82 | 10.82 | 1,374,637 | -0.36(-3.18%) |
Oct 04, 2005 | 11.21 | 11.65 | 11.18 | 11.18 | 3,495,800 | -0.03(-0.25%) |
Oct 03, 2005 | 11.21 | 11.46 | 11.18 | 11.21 | 2,279,587 | +0.00(+0.00%) |
Sep 30, 2005 | 11.28 | 11.30 | 11.09 | 11.21 | 3,058,555 | -0.07(-0.64%) |
Sep 29, 2005 | 11.30 | 11.42 | 11.17 | 11.28 | 2,785,141 | +0.04(+0.39%) |
Sep 28, 2005 | 11.27 | 11.33 | 11.11 | 11.24 | 1,779,621 | -0.04(-0.34%) |
Sep 27, 2005 | 11.24 | 11.32 | 11.14 | 11.27 | 2,291,843 | +0.03(+0.25%) |
Sep 26, 2005 | 11.31 | 11.54 | 11.24 | 11.25 | 3,404,242 | -0.02(-0.20%) |
Sep 23, 2005 | 11.27 | 11.35 | 11.15 | 11.27 | 2,178,296 | +0.06(+0.49%) |
Sep 22, 2005 | 11.09 | 11.44 | 11.09 | 11.21 | 2,845,880 | +0.14(+1.30%) |
Sep 21, 2005 | 11.10 | 11.24 | 10.99 | 11.07 | 3,686,667 | +0.08(+0.76%) |
Sep 20, 2005 | 11.93 | 12.30 | 10.84 | 10.99 | 14,340,424 | -1.66(-13.16%) |
Sep 19, 2005 | 12.76 | 12.96 | 12.44 | 12.65 | 1,857,121 | -0.28(-2.15%) |
Sep 16, 2005 | 13.05 | 13.09 | 12.87 | 12.93 | 1,567,306 | -0.15(-1.15%) |
Sep 15, 2005 | 13.08 | 13.17 | 13.05 | 13.08 | 456,890 | +0.04(+0.34%) |
Sep 14, 2005 | 13.13 | 13.18 | 12.98 | 13.03 | 1,043,369 | -0.13(-1.01%) |
Sep 13, 2005 | 13.43 | 13.43 | 13.14 | 13.17 | 1,194,224 | -0.31(-2.31%) |
Sep 12, 2005 | 13.52 | 13.68 | 13.48 | 13.48 | 1,141,416 | -0.11(-0.78%) |
Sep 09, 2005 | 13.49 | 13.60 | 13.43 | 13.58 | 513,664 | +0.15(+1.12%) |
Sep 08, 2005 | 13.55 | 13.56 | 13.39 | 13.43 | 711,019 | -0.19(-1.43%) |
Sep 07, 2005 | 13.48 | 13.70 | 13.45 | 13.63 | 686,507 | +0.11(+0.78%) |
Sep 06, 2005 | 13.48 | 13.57 | 13.36 | 13.52 | 720,391 | +0.16(+1.20%) |
Sep 02, 2005 | 13.61 | 13.62 | 13.32 | 13.36 | 729,403 | -0.18(-1.31%) |
Sep 01, 2005 | 13.50 | 13.60 | 13.38 | 13.54 | 1,063,735 | +0.11(+0.78%) |
Aug 31, 2005 | 13.32 | 13.45 | 13.18 | 13.43 | 1,129,700 | +0.12(+0.87%) |
Aug 30, 2005 | 13.28 | 13.35 | 13.17 | 13.32 | 1,050,037 | -0.04(-0.29%) |
Aug 29, 2005 | 13.54 | 13.54 | 13.18 | 13.35 | 1,632,731 | -0.19(-1.39%) |
Aug 26, 2005 | 13.62 | 13.69 | 13.44 | 13.54 | 1,200,172 | -0.18(-1.33%) |
Aug 25, 2005 | 13.87 | 13.92 | 13.70 | 13.73 | 619,641 | -0.10(-0.72%) |
Aug 24, 2005 | 13.85 | 14.08 | 13.79 | 13.83 | 1,259,648 | -0.07(-0.52%) |
Aug 23, 2005 | 13.77 | 13.91 | 13.72 | 13.90 | 1,161,241 | +0.15(+1.09%) |
Aug 22, 2005 | 13.84 | 13.87 | 13.64 | 13.75 | 893,415 | -0.03(-0.20%) |
Aug 19, 2005 | 13.91 | 13.97 | 13.77 | 13.78 | 1,198,009 | -0.17(-1.19%) |
Aug 18, 2005 | 13.88 | 14.02 | 13.79 | 13.94 | 847,636 | +0.03(+0.20%) |
Aug 17, 2005 | 14.01 | 14.03 | 13.89 | 13.92 | 611,711 | -0.03(-0.20%) |
Aug 16, 2005 | 14.07 | 14.20 | 13.90 | 13.94 | 1,008,043 | -0.12(-0.87%) |
Aug 15, 2005 | 14.18 | 14.25 | 14.01 | 14.07 | 643,972 | -0.16(-1.13%) |
Aug 12, 2005 | 14.20 | 14.41 | 14.09 | 14.23 | 1,744,295 | +0.33(+2.35%) |
Aug 11, 2005 | 13.83 | 13.99 | 13.79 | 13.90 | 753,193 | +0.07(+0.48%) |
Aug 10, 2005 | 14.12 | 14.15 | 13.78 | 13.83 | 1,250,997 | -0.20(-1.42%) |
Aug 09, 2005 | 14.14 | 14.24 | 14.02 | 14.03 | 922,432 | -0.06(-0.43%) |
Aug 08, 2005 | 14.28 | 14.35 | 14.08 | 14.09 | 1,084,462 | -0.11(-0.78%) |
Aug 05, 2005 | 14.20 | 14.23 | 14.13 | 14.20 | 1,350,306 | +0.02(+0.12%) |
Aug 04, 2005 | 14.16 | 14.21 | 14.12 | 14.19 | 1,202,515 | -0.01(-0.04%) |
Aug 03, 2005 | 14.15 | 14.19 | 14.07 | 14.19 | 3,043,055 | -0.03(-0.20%) |
Aug 02, 2005 | 14.10 | 14.23 | 14.07 | 14.22 | 1,343,997 | +0.12(+0.83%) |