Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.91 | 11.22 | 10.90 | 11.12 | 3,419,197 | +0.27(+2.45%) |
Oct 28, 2005 | 10.73 | 10.91 | 10.65 | 10.85 | 3,726,343 | +0.15(+1.44%) |
Oct 27, 2005 | 10.91 | 11.02 | 10.64 | 10.70 | 2,172,747 | -0.22(-1.99%) |
Oct 26, 2005 | 11.10 | 11.26 | 10.91 | 10.91 | 2,689,421 | -0.18(-1.64%) |
Oct 25, 2005 | 11.05 | 11.37 | 11.03 | 11.10 | 4,459,977 | +0.04(+0.38%) |
Oct 24, 2005 | 10.87 | 11.10 | 10.82 | 11.05 | 3,357,024 | +0.24(+2.20%) |
Oct 21, 2005 | 10.81 | 10.97 | 10.68 | 10.82 | 2,631,108 | +0.01(+0.06%) |
Oct 20, 2005 | 11.22 | 11.28 | 10.74 | 10.81 | 4,804,570 | -0.44(-3.92%) |
Oct 19, 2005 | 10.70 | 11.31 | 10.56 | 11.25 | 7,066,502 | +0.54(+5.03%) |
Oct 18, 2005 | 11.05 | 11.09 | 10.71 | 10.71 | 4,122,245 | -0.34(-3.04%) |
Oct 17, 2005 | 11.09 | 11.17 | 10.98 | 11.05 | 2,768,459 | -0.08(-0.69%) |
Oct 14, 2005 | 10.96 | 11.24 | 10.93 | 11.12 | 2,564,505 | +0.16(+1.47%) |
Oct 13, 2005 | 11.26 | 11.35 | 10.86 | 10.96 | 3,319,721 | -0.41(-3.57%) |
Oct 12, 2005 | 11.42 | 11.57 | 11.26 | 11.37 | 4,020,197 | -0.06(-0.55%) |
Oct 11, 2005 | 11.41 | 11.54 | 11.33 | 11.43 | 3,151,641 | +0.04(+0.31%) |
Oct 10, 2005 | 11.67 | 11.67 | 11.32 | 11.40 | 2,453,452 | -0.27(-2.34%) |
Oct 07, 2005 | 11.45 | 11.84 | 11.43 | 11.67 | 3,526,533 | +0.22(+1.89%) |
Oct 06, 2005 | 11.65 | 11.75 | 11.26 | 11.45 | 5,148,733 | -0.20(-1.68%) |
Oct 05, 2005 | 11.93 | 12.03 | 11.65 | 11.65 | 5,085,132 | -0.31(-2.63%) |
Oct 04, 2005 | 11.96 | 12.07 | 11.87 | 11.96 | 6,369,313 | +0.18(+1.54%) |
Oct 03, 2005 | 11.40 | 11.90 | 11.37 | 11.78 | 4,888,467 | +0.29(+2.50%) |
Sep 30, 2005 | 11.30 | 11.55 | 11.29 | 11.50 | 4,152,974 | +0.23(+2.05%) |
Sep 29, 2005 | 11.09 | 11.40 | 11.03 | 11.26 | 3,889,992 | +0.12(+1.07%) |
Sep 28, 2005 | 10.86 | 11.19 | 10.98 | 11.15 | 4,039,063 | +0.29(+2.64%) |
Sep 27, 2005 | 10.73 | 10.88 | 10.64 | 10.86 | 2,516,053 | +0.17(+1.64%) |
Sep 26, 2005 | 10.47 | 10.98 | 10.45 | 10.68 | 4,164,837 | +0.31(+2.97%) |
Sep 23, 2005 | 10.38 | 10.43 | 10.34 | 10.38 | 3,222,960 | -0.08(-0.74%) |
Sep 22, 2005 | 10.36 | 10.52 | 10.24 | 10.45 | 4,060,216 | +0.04(+0.34%) |
Sep 21, 2005 | 10.36 | 10.54 | 10.35 | 10.42 | 6,765,073 | +0.15(+1.50%) |
Sep 20, 2005 | 10.55 | 10.61 | 10.24 | 10.26 | 5,258,928 | -0.27(-2.53%) |
Sep 19, 2005 | 10.61 | 10.66 | 10.50 | 10.53 | 3,304,142 | -0.10(-0.99%) |
Sep 16, 2005 | 10.75 | 10.78 | 10.57 | 10.63 | 6,394,325 | -0.15(-1.36%) |
Sep 15, 2005 | 10.70 | 10.83 | 10.70 | 10.78 | 1,036,349 | +0.11(+1.05%) |
Sep 14, 2005 | 10.73 | 10.78 | 10.56 | 10.67 | 3,247,115 | -0.02(-0.20%) |
Sep 13, 2005 | 10.74 | 10.86 | 10.68 | 10.69 | 2,305,953 | -0.08(-0.78%) |
Sep 12, 2005 | 10.61 | 10.88 | 10.60 | 10.77 | 3,861,550 | -0.01(-0.06%) |
Sep 09, 2005 | 10.56 | 10.84 | 10.52 | 10.78 | 6,773,220 | +0.29(+2.80%) |
Sep 08, 2005 | 10.76 | 10.88 | 10.47 | 10.49 | 6,501,090 | -0.48(-4.40%) |
Sep 07, 2005 | 10.68 | 11.01 | 10.63 | 10.97 | 5,041,396 | +0.26(+2.42%) |
Sep 06, 2005 | 10.74 | 10.88 | 10.67 | 10.71 | 2,407,287 | -0.08(-0.71%) |
Sep 02, 2005 | 10.79 | 10.98 | 10.73 | 10.79 | 2,524,057 | -0.09(-0.84%) |
Sep 01, 2005 | 11.01 | 11.10 | 10.83 | 10.88 | 4,081,511 | -0.13(-1.21%) |
Aug 31, 2005 | 10.87 | 11.03 | 10.86 | 11.01 | 2,361,551 | +0.08(+0.70%) |
Aug 30, 2005 | 10.74 | 10.97 | 10.71 | 10.94 | 2,045,686 | +0.10(+0.90%) |
Aug 29, 2005 | 10.89 | 10.89 | 10.61 | 10.84 | 2,022,390 | -0.05(-0.45%) |
Aug 26, 2005 | 10.84 | 11.05 | 10.84 | 10.89 | 1,778,702 | -0.01(-0.06%) |
Aug 25, 2005 | 10.78 | 10.94 | 10.75 | 10.89 | 1,150,261 | +0.16(+1.50%) |
Aug 24, 2005 | 10.98 | 11.12 | 10.66 | 10.73 | 2,455,453 | -0.22(-2.04%) |
Aug 23, 2005 | 11.00 | 11.15 | 10.96 | 10.96 | 2,159,026 | +0.04(+0.32%) |
Aug 22, 2005 | 10.70 | 11.03 | 10.68 | 10.92 | 2,349,116 | +0.20(+1.89%) |
Aug 19, 2005 | 10.74 | 10.84 | 10.63 | 10.72 | 2,134,157 | +0.01(+0.07%) |
Aug 18, 2005 | 10.68 | 10.84 | 10.59 | 10.71 | 1,932,918 | +0.04(+0.39%) |
Aug 17, 2005 | 10.63 | 10.73 | 10.47 | 10.67 | 2,063,552 | +0.02(+0.20%) |
Aug 16, 2005 | 10.74 | 10.74 | 10.59 | 10.65 | 1,807,430 | -0.11(-1.04%) |
Aug 15, 2005 | 10.77 | 10.91 | 10.67 | 10.76 | 1,087,517 | -0.03(-0.26%) |
Aug 12, 2005 | 10.91 | 10.91 | 10.67 | 10.79 | 1,460,694 | -0.18(-1.66%) |
Aug 11, 2005 | 10.87 | 11.10 | 10.82 | 10.97 | 2,069,698 | +0.15(+1.36%) |
Aug 10, 2005 | 10.67 | 11.19 | 10.67 | 10.82 | 2,884,371 | +0.22(+2.11%) |
Aug 09, 2005 | 10.64 | 10.73 | 10.34 | 10.60 | 3,464,218 | -0.05(-0.46%) |
Aug 08, 2005 | 11.03 | 11.14 | 10.59 | 10.65 | 3,131,488 | -0.34(-3.06%) |
Aug 05, 2005 | 11.29 | 11.29 | 10.77 | 10.98 | 3,544,828 | -0.29(-2.54%) |
Aug 04, 2005 | 11.31 | 11.34 | 11.23 | 11.27 | 1,728,393 | -0.01(-0.12%) |
Aug 03, 2005 | 11.33 | 11.40 | 11.23 | 11.29 | 1,648,783 | -0.12(-1.04%) |
Aug 02, 2005 | 11.29 | 11.47 | 11.27 | 11.40 | 2,223,485 | +0.17(+1.56%) |