Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.91 | 25.71 | 24.81 | 25.55 | 1,335,201 | +0.56(+2.23%) |
Oct 28, 2005 | 24.13 | 25.18 | 23.85 | 25.00 | 1,952,785 | +1.30(+5.47%) |
Oct 27, 2005 | 24.24 | 24.24 | 23.54 | 23.70 | 779,155 | -0.53(-2.18%) |
Oct 26, 2005 | 24.10 | 24.58 | 23.79 | 24.23 | 1,598,737 | +0.38(+1.58%) |
Oct 25, 2005 | 23.05 | 23.89 | 23.05 | 23.85 | 1,466,555 | +0.69(+2.97%) |
Oct 24, 2005 | 22.48 | 23.27 | 22.28 | 23.16 | 1,137,756 | +0.94(+4.24%) |
Oct 21, 2005 | 22.39 | 22.58 | 22.11 | 22.22 | 2,325,323 | +0.19(+0.86%) |
Oct 20, 2005 | 22.27 | 22.61 | 21.85 | 22.03 | 1,973,620 | -0.22(-0.98%) |
Oct 19, 2005 | 22.90 | 22.90 | 21.89 | 22.25 | 2,150,092 | +10.95(+96.89%) |
Oct 14, 2005 | 11.32 | 11.36 | 11.10 | 11.30 | 1,908,831 | -0.01(-0.10%) |
Oct 13, 2005 | 11.59 | 11.59 | 11.24 | 11.31 | 2,286,322 | -0.25(-2.15%) |
Oct 12, 2005 | 11.71 | 11.89 | 11.48 | 11.56 | 2,570,795 | -0.12(-1.04%) |
Oct 11, 2005 | 11.42 | 11.73 | 11.33 | 11.68 | 1,865,258 | +0.27(+2.37%) |
Oct 10, 2005 | 11.41 | 11.48 | 11.34 | 11.41 | 1,306,681 | +0.06(+0.53%) |
Oct 07, 2005 | 11.34 | 11.45 | 11.19 | 11.35 | 849,112 | +0.08(+0.74%) |
Oct 06, 2005 | 11.37 | 11.57 | 11.16 | 11.27 | 1,609,590 | -0.10(-0.89%) |
Oct 05, 2005 | 11.58 | 11.60 | 11.32 | 11.37 | 1,142,726 | -0.20(-1.77%) |
Oct 04, 2005 | 11.68 | 11.80 | 11.57 | 11.57 | 882,221 | -0.11(-0.90%) |
Oct 03, 2005 | 11.66 | 11.80 | 11.56 | 11.68 | 1,785,450 | +0.06(+0.51%) |
Sep 30, 2005 | 11.42 | 11.66 | 11.32 | 11.62 | 2,005,727 | +0.22(+1.89%) |
Sep 29, 2005 | 11.06 | 11.41 | 11.03 | 11.40 | 1,914,908 | +0.34(+3.06%) |
Sep 28, 2005 | 11.14 | 11.14 | 11.00 | 11.07 | 1,081,743 | +0.01(+0.08%) |
Sep 27, 2005 | 10.98 | 11.13 | 10.90 | 11.06 | 1,600,674 | +0.11(+1.04%) |
Sep 26, 2005 | 11.04 | 11.08 | 10.84 | 10.94 | 1,026,768 | -0.01(-0.10%) |
Sep 23, 2005 | 10.95 | 11.07 | 10.90 | 10.95 | 1,082,464 | -0.12(-1.05%) |
Sep 22, 2005 | 11.07 | 11.11 | 10.80 | 11.07 | 1,965,137 | -0.04(-0.34%) |
Sep 21, 2005 | 11.09 | 11.23 | 10.99 | 11.11 | 1,156,082 | +0.05(+0.49%) |
Sep 20, 2005 | 11.11 | 11.17 | 11.01 | 11.05 | 1,666,884 | -0.04(-0.33%) |
Sep 19, 2005 | 11.05 | 11.13 | 11.02 | 11.09 | 969,665 | -0.02(-0.20%) |
Sep 16, 2005 | 11.17 | 11.20 | 10.94 | 11.11 | 3,177,299 | -0.09(-0.79%) |
Sep 15, 2005 | 11.27 | 11.29 | 11.07 | 11.20 | 1,902,043 | -0.05(-0.45%) |
Sep 14, 2005 | 11.23 | 11.32 | 11.16 | 11.25 | 999,780 | +0.03(+0.24%) |
Sep 13, 2005 | 11.26 | 11.30 | 11.14 | 11.22 | 1,038,427 | -0.05(-0.42%) |
Sep 12, 2005 | 11.22 | 11.37 | 11.17 | 11.27 | 959,653 | +0.05(+0.42%) |
Sep 09, 2005 | 11.16 | 11.28 | 11.09 | 11.22 | 1,354,733 | +0.02(+0.15%) |
Sep 08, 2005 | 11.08 | 11.24 | 11.07 | 11.21 | 2,375,566 | -0.24(-2.09%) |
Sep 07, 2005 | 11.37 | 11.45 | 11.27 | 11.45 | 972,115 | +0.09(+0.81%) |
Sep 06, 2005 | 11.32 | 11.45 | 11.23 | 11.35 | 1,226,522 | +0.10(+0.89%) |
Sep 02, 2005 | 11.42 | 11.48 | 11.23 | 11.25 | 918,106 | -0.12(-1.05%) |
Sep 01, 2005 | 11.20 | 11.45 | 11.14 | 11.37 | 2,584,322 | +0.18(+1.65%) |
Aug 31, 2005 | 10.93 | 11.19 | 10.82 | 11.19 | 1,439,890 | +0.23(+2.13%) |
Aug 30, 2005 | 11.00 | 11.03 | 10.83 | 10.95 | 1,115,859 | -0.08(-0.76%) |
Aug 29, 2005 | 10.92 | 11.06 | 10.84 | 11.04 | 1,022,573 | +0.11(+1.05%) |
Aug 26, 2005 | 11.06 | 11.07 | 10.84 | 10.92 | 2,262,880 | -0.13(-1.20%) |
Aug 25, 2005 | 10.93 | 11.07 | 10.90 | 11.06 | 1,578,391 | +0.14(+1.31%) |
Aug 24, 2005 | 10.78 | 11.05 | 10.73 | 10.91 | 2,216,327 | +0.15(+1.38%) |
Aug 23, 2005 | 10.87 | 10.87 | 10.74 | 10.76 | 1,827,624 | -0.09(-0.83%) |
Aug 22, 2005 | 10.76 | 10.87 | 10.71 | 10.86 | 1,552,766 | +0.16(+1.54%) |
Aug 19, 2005 | 10.70 | 10.76 | 10.66 | 10.69 | 994,001 | +0.01(+0.10%) |
Aug 18, 2005 | 10.59 | 10.74 | 10.52 | 10.68 | 1,025,278 | +0.06(+0.53%) |
Aug 17, 2005 | 10.58 | 10.66 | 10.51 | 10.62 | 1,402,735 | +0.06(+0.57%) |
Aug 16, 2005 | 10.73 | 10.73 | 10.53 | 10.56 | 1,088,747 | -0.18(-1.67%) |
Aug 15, 2005 | 10.70 | 10.77 | 10.61 | 10.74 | 1,275,681 | +0.04(+0.41%) |
Aug 12, 2005 | 10.68 | 10.78 | 10.58 | 10.70 | 1,609,469 | -0.01(-0.14%) |
Aug 11, 2005 | 10.76 | 10.86 | 10.66 | 10.71 | 1,748,916 | +0.03(+0.24%) |
Aug 10, 2005 | 10.75 | 10.87 | 10.63 | 10.69 | 1,526,445 | -0.05(-0.42%) |
Aug 09, 2005 | 10.82 | 10.84 | 10.69 | 10.73 | 1,347,674 | -0.08(-0.77%) |
Aug 08, 2005 | 10.85 | 10.88 | 10.77 | 10.82 | 1,699,899 | -0.01(-0.07%) |
Aug 05, 2005 | 10.89 | 10.95 | 10.78 | 10.82 | 1,499,137 | -0.09(-0.83%) |
Aug 04, 2005 | 11.11 | 11.13 | 10.86 | 10.91 | 2,037,785 | -0.24(-2.19%) |
Aug 03, 2005 | 11.28 | 11.30 | 11.07 | 11.16 | 1,588,229 | -0.13(-1.16%) |
Aug 02, 2005 | 11.32 | 11.36 | 11.23 | 11.29 | 1,559,982 | -0.06(-0.54%) |