Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 20.56 | 20.88 | 20.23 | 20.52 | 2,474,593 | +10.24(+99.65%) |
Oct 28, 2005 | 10.06 | 10.29 | 10.06 | 10.28 | 1,812,725 | +0.25(+2.49%) |
Oct 27, 2005 | 10.06 | 10.11 | 9.915 | 10.03 | 1,552,571 | -0.01(-0.11%) |
Oct 26, 2005 | 10.13 | 10.23 | 9.992 | 10.04 | 1,677,011 | -0.04(-0.39%) |
Oct 25, 2005 | 10.17 | 10.17 | 10.04 | 10.08 | 1,550,901 | -0.00(-0.05%) |
Oct 24, 2005 | 9.986 | 10.11 | 9.986 | 10.08 | 1,941,340 | +0.04(+0.38%) |
Oct 21, 2005 | 10.02 | 10.17 | 9.989 | 10.05 | 1,660,725 | +0.03(+0.30%) |
Oct 20, 2005 | 10.18 | 10.37 | 10.00 | 10.02 | 3,118,923 | -0.13(-1.30%) |
Oct 19, 2005 | 9.846 | 10.18 | 9.846 | 10.15 | 2,095,428 | +0.30(+3.06%) |
Oct 18, 2005 | 9.818 | 9.927 | 9.799 | 9.846 | 2,591,516 | +0.03(+0.28%) |
Oct 17, 2005 | 9.779 | 9.842 | 9.741 | 9.818 | 1,359,648 | +0.06(+0.65%) |
Oct 14, 2005 | 9.615 | 9.847 | 9.573 | 9.755 | 2,584,000 | +0.14(+1.47%) |
Oct 13, 2005 | 9.718 | 9.806 | 9.592 | 9.614 | 1,780,989 | -0.10(-1.07%) |
Oct 12, 2005 | 9.749 | 9.900 | 9.688 | 9.718 | 3,491,406 | -0.03(-0.32%) |
Oct 11, 2005 | 9.759 | 9.897 | 9.663 | 9.749 | 2,714,703 | +0.04(+0.46%) |
Oct 10, 2005 | 9.581 | 9.828 | 9.538 | 9.705 | 2,749,780 | +0.12(+1.29%) |
Oct 07, 2005 | 9.430 | 9.591 | 9.430 | 9.581 | 2,175,186 | +0.12(+1.29%) |
Oct 06, 2005 | 9.399 | 9.592 | 9.375 | 9.459 | 3,234,175 | +0.05(+0.55%) |
Oct 05, 2005 | 9.684 | 9.684 | 9.408 | 9.408 | 1,732,549 | -0.26(-2.70%) |
Oct 04, 2005 | 9.781 | 10.07 | 9.650 | 9.669 | 5,100,351 | +0.00(+0.05%) |
Oct 03, 2005 | 9.306 | 9.705 | 9.269 | 9.664 | 3,032,901 | +0.36(+3.85%) |
Sep 30, 2005 | 9.239 | 9.333 | 9.211 | 9.306 | 1,437,318 | +0.07(+0.73%) |
Sep 29, 2005 | 9.339 | 9.341 | 9.178 | 9.239 | 3,257,978 | -0.11(-1.14%) |
Sep 28, 2005 | 9.304 | 9.367 | 9.239 | 9.345 | 1,459,450 | +0.07(+0.77%) |
Sep 27, 2005 | 9.316 | 9.436 | 9.222 | 9.274 | 2,658,747 | -0.06(-0.68%) |
Sep 26, 2005 | 9.100 | 9.363 | 8.996 | 9.337 | 3,718,571 | +0.23(+2.56%) |
Sep 23, 2005 | 9.105 | 9.240 | 8.471 | 9.104 | 9,272,418 | +1.02(+12.62%) |
Sep 22, 2005 | 8.170 | 8.191 | 8.082 | 8.083 | 1,274,461 | -0.06(-0.69%) |
Sep 21, 2005 | 8.226 | 8.274 | 8.140 | 8.140 | 1,216,835 | -0.08(-1.00%) |
Sep 20, 2005 | 8.298 | 8.328 | 8.206 | 8.222 | 1,378,439 | -0.10(-1.19%) |
Sep 19, 2005 | 8.250 | 8.378 | 8.207 | 8.322 | 732,022 | +0.05(+0.55%) |
Sep 16, 2005 | 8.328 | 8.364 | 8.232 | 8.276 | 999,692 | -0.03(-0.42%) |
Sep 15, 2005 | 8.226 | 8.402 | 8.209 | 8.311 | 1,004,285 | +0.09(+1.15%) |
Sep 14, 2005 | 8.279 | 8.389 | 8.183 | 8.216 | 618,439 | -0.06(-0.74%) |
Sep 13, 2005 | 8.340 | 8.395 | 8.259 | 8.277 | 827,648 | -0.03(-0.39%) |
Sep 12, 2005 | 8.412 | 8.572 | 8.310 | 8.310 | 1,891,230 | +0.03(+0.39%) |
Sep 09, 2005 | 7.780 | 8.279 | 7.780 | 8.277 | 3,085,516 | +0.49(+6.35%) |
Sep 08, 2005 | 7.800 | 7.813 | 7.737 | 7.783 | 904,065 | -0.02(-0.22%) |
Sep 07, 2005 | 7.867 | 7.867 | 7.743 | 7.800 | 699,450 | -0.07(-0.85%) |
Sep 06, 2005 | 7.833 | 7.907 | 7.820 | 7.867 | 428,439 | +0.03(+0.43%) |
Sep 02, 2005 | 7.885 | 7.912 | 7.794 | 7.833 | 383,758 | -0.02(-0.27%) |
Sep 01, 2005 | 7.864 | 7.936 | 7.733 | 7.855 | 1,037,692 | -0.02(-0.27%) |
Aug 31, 2005 | 7.921 | 7.939 | 7.779 | 7.876 | 1,441,912 | +0.01(+0.18%) |
Aug 30, 2005 | 7.951 | 7.951 | 7.821 | 7.862 | 316,527 | -0.10(-1.29%) |
Aug 29, 2005 | 7.818 | 7.968 | 7.806 | 7.965 | 686,505 | +0.14(+1.82%) |
Aug 26, 2005 | 7.796 | 7.848 | 7.757 | 7.822 | 585,450 | +0.05(+0.63%) |
Aug 25, 2005 | 7.737 | 7.839 | 7.736 | 7.773 | 885,692 | +0.06(+0.81%) |
Aug 24, 2005 | 7.959 | 8.031 | 7.711 | 7.711 | 2,303,384 | -0.27(-3.33%) |
Aug 23, 2005 | 7.912 | 7.978 | 7.868 | 7.977 | 767,098 | +0.09(+1.12%) |
Aug 22, 2005 | 7.882 | 7.939 | 7.879 | 7.888 | 747,890 | -0.01(-0.08%) |
Aug 19, 2005 | 7.919 | 7.921 | 7.860 | 7.894 | 566,659 | -0.04(-0.53%) |
Aug 18, 2005 | 7.974 | 7.974 | 7.903 | 7.936 | 818,461 | -0.06(-0.70%) |
Aug 17, 2005 | 7.983 | 8.025 | 7.903 | 7.992 | 646,835 | +0.01(+0.09%) |
Aug 16, 2005 | 8.010 | 8.056 | 7.966 | 7.985 | 602,989 | -0.05(-0.64%) |
Aug 15, 2005 | 8.071 | 8.085 | 7.989 | 8.037 | 576,263 | -0.07(-0.86%) |
Aug 12, 2005 | 8.146 | 8.152 | 8.094 | 8.106 | 479,384 | -0.05(-0.56%) |
Aug 11, 2005 | 8.093 | 8.166 | 8.079 | 8.152 | 407,142 | +0.09(+1.10%) |
Aug 10, 2005 | 8.118 | 8.184 | 8.033 | 8.063 | 863,560 | +0.02(+0.19%) |
Aug 09, 2005 | 7.982 | 8.056 | 7.980 | 8.048 | 949,164 | +0.07(+0.84%) |
Aug 08, 2005 | 7.994 | 8.028 | 7.945 | 7.980 | 555,384 | -0.00(-0.04%) |
Aug 05, 2005 | 8.094 | 8.101 | 7.959 | 7.984 | 998,022 | -0.12(-1.48%) |
Aug 04, 2005 | 8.007 | 8.118 | 7.963 | 8.104 | 1,568,439 | +0.10(+1.21%) |
Aug 03, 2005 | 8.012 | 8.034 | 7.958 | 8.007 | 1,262,769 | -0.00(-0.01%) |
Aug 02, 2005 | 7.963 | 8.010 | 7.928 | 8.008 | 1,085,714 | +0.08(+0.95%) |