Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.98 | 11.14 | 10.97 | 11.06 | 927,984 | +0.13(+1.17%) |
Oct 28, 2005 | 10.93 | 10.96 | 10.73 | 10.93 | 1,459,047 | +0.05(+0.49%) |
Oct 27, 2005 | 11.14 | 11.16 | 10.85 | 10.88 | 1,551,652 | -0.29(-2.59%) |
Oct 26, 2005 | 11.18 | 11.28 | 11.14 | 11.17 | 3,202,461 | +0.01(+0.12%) |
Oct 25, 2005 | 11.22 | 11.31 | 11.08 | 11.16 | 2,608,718 | -0.13(-1.19%) |
Oct 24, 2005 | 11.18 | 11.30 | 11.12 | 11.29 | 1,875,769 | +0.25(+2.25%) |
Oct 21, 2005 | 11.12 | 11.24 | 11.04 | 11.04 | 2,060,384 | +0.21(+1.99%) |
Oct 20, 2005 | 11.00 | 11.03 | 10.81 | 10.83 | 1,705,597 | -0.23(-2.07%) |
Oct 19, 2005 | 10.79 | 11.09 | 10.75 | 11.06 | 1,973,287 | +0.07(+0.67%) |
Oct 18, 2005 | 11.00 | 11.04 | 10.93 | 10.98 | 1,091,606 | -0.24(-2.10%) |
Oct 17, 2005 | 11.22 | 11.28 | 11.18 | 11.22 | 1,069,571 | -0.13(-1.12%) |
Oct 14, 2005 | 11.32 | 11.38 | 11.22 | 11.34 | 1,463,067 | +0.17(+1.50%) |
Oct 13, 2005 | 10.91 | 11.19 | 10.87 | 11.18 | 1,064,062 | +0.23(+2.09%) |
Oct 12, 2005 | 11.08 | 11.10 | 10.90 | 10.95 | 1,780,782 | -0.18(-1.63%) |
Oct 11, 2005 | 11.26 | 11.40 | 11.07 | 11.13 | 2,082,865 | -0.11(-0.96%) |
Oct 10, 2005 | 11.46 | 11.46 | 11.20 | 11.24 | 1,332,051 | -0.36(-3.07%) |
Oct 07, 2005 | 11.59 | 11.65 | 11.55 | 11.59 | 1,107,238 | +0.13(+1.17%) |
Oct 06, 2005 | 11.46 | 11.59 | 11.40 | 11.46 | 2,173,534 | +0.05(+0.47%) |
Oct 05, 2005 | 11.61 | 11.62 | 11.40 | 11.40 | 1,055,278 | -0.21(-1.85%) |
Oct 04, 2005 | 11.77 | 11.83 | 11.62 | 11.62 | 826,297 | -0.15(-1.26%) |
Oct 03, 2005 | 11.71 | 11.84 | 11.71 | 11.77 | 1,629,071 | +0.16(+1.39%) |
Sep 30, 2005 | 11.49 | 11.61 | 11.49 | 11.61 | 1,918,350 | +0.26(+2.31%) |
Sep 29, 2005 | 11.24 | 11.37 | 11.17 | 11.34 | 1,179,446 | +0.03(+0.30%) |
Sep 28, 2005 | 11.31 | 11.35 | 11.26 | 11.31 | 1,659,294 | +0.12(+1.08%) |
Sep 27, 2005 | 11.23 | 11.24 | 11.12 | 11.19 | 977,562 | -0.10(-0.89%) |
Sep 26, 2005 | 11.24 | 11.38 | 11.24 | 11.29 | 1,986,389 | +0.15(+1.39%) |
Sep 23, 2005 | 11.14 | 11.16 | 10.99 | 11.14 | 1,138,652 | -0.03(-0.24%) |
Sep 22, 2005 | 11.20 | 11.25 | 11.06 | 11.16 | 1,423,167 | -0.20(-1.77%) |
Sep 21, 2005 | 11.43 | 11.51 | 11.35 | 11.36 | 1,119,447 | -0.15(-1.28%) |
Sep 20, 2005 | 11.59 | 11.70 | 11.51 | 11.51 | 851,905 | -0.11(-0.98%) |
Sep 19, 2005 | 11.66 | 11.68 | 11.58 | 11.63 | 746,496 | -0.07(-0.57%) |
Sep 16, 2005 | 11.67 | 11.69 | 11.57 | 11.69 | 1,209,669 | +0.03(+0.23%) |
Sep 15, 2005 | 11.70 | 11.74 | 11.62 | 11.67 | 610,715 | -0.13(-1.08%) |
Sep 14, 2005 | 11.90 | 11.91 | 11.73 | 11.79 | 1,124,211 | -0.09(-0.79%) |
Sep 13, 2005 | 11.79 | 11.94 | 11.76 | 11.89 | 1,462,174 | +0.15(+1.32%) |
Sep 12, 2005 | 11.65 | 11.76 | 11.65 | 11.73 | 703,767 | -0.13(-1.08%) |
Sep 09, 2005 | 11.86 | 11.89 | 11.79 | 11.86 | 1,353,788 | +0.15(+1.26%) |
Sep 08, 2005 | 11.62 | 11.75 | 11.61 | 11.71 | 1,825,447 | +0.01(+0.06%) |
Sep 07, 2005 | 11.42 | 11.72 | 11.42 | 11.71 | 3,590,002 | +0.48(+4.31%) |
Sep 06, 2005 | 11.13 | 11.23 | 11.10 | 11.22 | 1,337,857 | +0.25(+2.26%) |
Sep 02, 2005 | 11.02 | 11.04 | 10.93 | 10.98 | 1,051,854 | -0.11(-1.03%) |
Sep 01, 2005 | 11.10 | 11.14 | 11.05 | 11.09 | 1,227,833 | -0.03(-0.30%) |
Aug 31, 2005 | 10.99 | 11.14 | 10.93 | 11.12 | 1,135,228 | +0.14(+1.28%) |
Aug 30, 2005 | 10.96 | 10.98 | 10.89 | 10.98 | 1,702,768 | -0.08(-0.73%) |
Aug 29, 2005 | 10.94 | 11.08 | 10.93 | 11.06 | 1,114,831 | +0.02(+0.18%) |
Aug 26, 2005 | 11.14 | 11.14 | 10.93 | 11.04 | 1,138,504 | -0.14(-1.26%) |
Aug 25, 2005 | 11.10 | 11.22 | 11.09 | 11.18 | 585,554 | +0.01(+0.12%) |
Aug 24, 2005 | 11.13 | 11.30 | 11.12 | 11.17 | 1,350,959 | -0.07(-0.60%) |
Aug 23, 2005 | 11.28 | 11.31 | 11.19 | 11.24 | 952,996 | -0.11(-1.01%) |
Aug 22, 2005 | 11.35 | 11.41 | 11.23 | 11.35 | 1,196,121 | +0.03(+0.30%) |
Aug 19, 2005 | 11.40 | 11.40 | 11.26 | 11.32 | 1,408,427 | +0.14(+1.26%) |
Aug 18, 2005 | 11.18 | 11.22 | 11.13 | 11.18 | 649,276 | -0.16(-1.42%) |
Aug 17, 2005 | 11.25 | 11.40 | 11.23 | 11.34 | 763,915 | +0.19(+1.75%) |
Aug 16, 2005 | 11.38 | 11.38 | 11.14 | 11.14 | 604,760 | -0.19(-1.66%) |
Aug 15, 2005 | 11.25 | 11.38 | 11.21 | 11.33 | 752,898 | -0.01(-0.06%) |
Aug 12, 2005 | 11.34 | 11.42 | 11.28 | 11.34 | 973,988 | -0.22(-1.92%) |
Aug 11, 2005 | 11.51 | 11.57 | 11.45 | 11.56 | 762,724 | +0.03(+0.23%) |
Aug 10, 2005 | 11.75 | 11.79 | 11.52 | 11.53 | 1,317,758 | -0.07(-0.58%) |
Aug 09, 2005 | 11.53 | 11.65 | 11.50 | 11.60 | 662,377 | +0.15(+1.35%) |
Aug 08, 2005 | 11.55 | 11.61 | 11.45 | 11.45 | 711,062 | +0.00(+0.00%) |
Aug 05, 2005 | 11.55 | 11.57 | 11.40 | 11.45 | 879,299 | -0.09(-0.76%) |
Aug 04, 2005 | 11.66 | 11.67 | 11.52 | 11.53 | 1,010,018 | -0.37(-3.10%) |
Aug 03, 2005 | 11.84 | 11.93 | 11.81 | 11.90 | 1,143,863 | +0.02(+0.17%) |
Aug 02, 2005 | 11.71 | 11.89 | 11.71 | 11.88 | 2,204,502 | +0.30(+2.61%) |