Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.11 | 10.94 | 10.11 | 10.90 | 36,720 | +0.64(+6.24%) |
Oct 28, 2005 | 9.991 | 10.30 | 9.991 | 10.26 | 22,529 | +0.27(+2.67%) |
Oct 27, 2005 | 10.67 | 10.67 | 9.955 | 9.997 | 22,920 | -0.46(-4.37%) |
Oct 26, 2005 | 10.38 | 10.90 | 10.38 | 10.45 | 43,607 | +0.01(+0.11%) |
Oct 25, 2005 | 10.52 | 10.61 | 10.24 | 10.44 | 69,999 | -0.18(-1.68%) |
Oct 24, 2005 | 9.848 | 10.62 | 9.848 | 10.62 | 22,765 | +0.84(+8.55%) |
Oct 21, 2005 | 9.320 | 9.783 | 9.320 | 9.783 | 79,618 | +0.37(+3.97%) |
Oct 20, 2005 | 9.581 | 9.599 | 9.207 | 9.409 | 23,734 | -0.30(-3.12%) |
Oct 19, 2005 | 9.344 | 9.712 | 9.285 | 9.712 | 36,410 | +0.31(+3.28%) |
Oct 18, 2005 | 9.504 | 9.504 | 9.403 | 9.403 | 5,700 | -0.14(-1.43%) |
Oct 17, 2005 | 9.730 | 9.730 | 9.344 | 9.540 | 14,012 | -0.19(-1.95%) |
Oct 14, 2005 | 9.771 | 9.783 | 9.581 | 9.730 | 16,549 | +0.08(+0.80%) |
Oct 13, 2005 | 9.581 | 9.712 | 9.516 | 9.652 | 9,376 | +0.07(+0.68%) |
Oct 12, 2005 | 9.611 | 9.813 | 9.498 | 9.587 | 18,120 | +0.04(+0.37%) |
Oct 11, 2005 | 9.819 | 9.819 | 9.552 | 9.552 | 24,697 | -0.22(-2.25%) |
Oct 10, 2005 | 9.819 | 9.836 | 9.646 | 9.771 | 20,855 | -0.05(-0.48%) |
Oct 07, 2005 | 9.991 | 9.991 | 9.700 | 9.819 | 16,781 | -0.06(-0.60%) |
Oct 06, 2005 | 10.70 | 10.83 | 9.735 | 9.878 | 29,216 | -0.75(-7.04%) |
Oct 05, 2005 | 10.82 | 10.82 | 10.63 | 10.63 | 15,704 | -0.18(-1.65%) |
Oct 04, 2005 | 10.77 | 11.14 | 10.77 | 10.80 | 6,949 | +0.03(+0.28%) |
Oct 03, 2005 | 10.93 | 11.03 | 10.74 | 10.77 | 31,343 | -0.15(-1.36%) |
Sep 30, 2005 | 10.77 | 10.92 | 10.67 | 10.92 | 9,044 | +0.27(+2.51%) |
Sep 29, 2005 | 10.14 | 10.65 | 10.00 | 10.65 | 11,944 | +0.53(+5.21%) |
Sep 28, 2005 | 10.50 | 10.55 | 10.01 | 10.13 | 13,371 | -0.38(-3.61%) |
Sep 27, 2005 | 10.64 | 10.72 | 10.48 | 10.51 | 29,327 | -0.15(-1.39%) |
Sep 26, 2005 | 10.42 | 10.65 | 10.42 | 10.65 | 64,952 | +0.28(+2.69%) |
Sep 23, 2005 | 10.38 | 10.38 | 10.13 | 10.38 | 15,552 | +0.23(+2.22%) |
Sep 22, 2005 | 10.15 | 10.16 | 9.700 | 10.15 | 18,067 | +0.46(+4.71%) |
Sep 21, 2005 | 9.937 | 10.03 | 9.694 | 9.694 | 15,682 | -0.39(-3.83%) |
Sep 20, 2005 | 9.949 | 10.08 | 9.848 | 10.08 | 28,858 | +0.23(+2.35%) |
Sep 19, 2005 | 9.908 | 10.06 | 9.676 | 9.848 | 28,621 | +0.01(+0.12%) |
Sep 16, 2005 | 9.741 | 9.896 | 9.510 | 9.836 | 105,553 | +0.19(+1.97%) |
Sep 15, 2005 | 9.575 | 9.896 | 9.569 | 9.646 | 36,347 | +0.11(+1.12%) |
Sep 14, 2005 | 9.854 | 9.865 | 9.522 | 9.540 | 17,867 | -0.04(-0.43%) |
Sep 13, 2005 | 9.611 | 9.670 | 9.581 | 9.581 | 17,717 | -0.01(-0.12%) |
Sep 12, 2005 | 9.759 | 9.807 | 9.581 | 9.593 | 18,662 | -0.26(-2.59%) |
Sep 09, 2005 | 9.688 | 9.967 | 9.682 | 9.848 | 13,070 | -0.09(-0.95%) |
Sep 08, 2005 | 10.53 | 10.53 | 9.747 | 9.943 | 39,500 | -0.69(-6.52%) |
Sep 07, 2005 | 10.56 | 10.79 | 10.46 | 10.64 | 21,196 | +0.13(+1.24%) |
Sep 06, 2005 | 9.937 | 10.52 | 9.937 | 10.51 | 29,580 | +0.69(+7.07%) |
Sep 02, 2005 | 9.670 | 9.848 | 9.611 | 9.813 | 52,742 | +0.14(+1.41%) |
Sep 01, 2005 | 9.795 | 9.813 | 9.646 | 9.676 | 24,676 | -0.09(-0.97%) |
Aug 31, 2005 | 9.641 | 9.771 | 9.575 | 9.771 | 16,415 | +0.19(+1.98%) |
Aug 30, 2005 | 9.730 | 9.735 | 9.546 | 9.581 | 39,850 | -0.15(-1.52%) |
Aug 29, 2005 | 9.581 | 9.768 | 9.581 | 9.730 | 45,944 | +0.13(+1.36%) |
Aug 26, 2005 | 9.741 | 9.759 | 9.581 | 9.599 | 18,686 | -0.14(-1.46%) |
Aug 25, 2005 | 9.735 | 9.848 | 9.718 | 9.741 | 9,333 | -0.04(-0.36%) |
Aug 24, 2005 | 9.664 | 9.777 | 9.587 | 9.777 | 9,414 | +0.12(+1.29%) |
Aug 23, 2005 | 9.718 | 9.718 | 9.409 | 9.652 | 15,045 | +0.07(+0.68%) |
Aug 22, 2005 | 9.623 | 9.640 | 9.510 | 9.587 | 7,797 | +0.03(+0.31%) |
Aug 19, 2005 | 9.492 | 9.581 | 9.492 | 9.558 | 8,340 | +0.05(+0.56%) |
Aug 18, 2005 | 9.783 | 9.925 | 9.486 | 9.504 | 28,483 | -0.40(-4.07%) |
Aug 17, 2005 | 10.04 | 10.04 | 9.795 | 9.908 | 18,666 | +0.00(+0.00%) |
Aug 16, 2005 | 10.27 | 10.38 | 9.908 | 9.908 | 19,401 | -0.52(-5.01%) |
Aug 15, 2005 | 10.14 | 10.46 | 9.931 | 10.43 | 15,087 | +0.27(+2.63%) |
Aug 12, 2005 | 10.50 | 10.50 | 10.03 | 10.16 | 16,372 | -0.42(-3.93%) |
Aug 11, 2005 | 10.38 | 10.58 | 10.35 | 10.58 | 15,418 | +0.27(+2.59%) |
Aug 10, 2005 | 11.23 | 11.23 | 10.28 | 10.31 | 19,594 | -0.38(-3.55%) |
Aug 09, 2005 | 10.88 | 10.98 | 10.68 | 10.69 | 12,193 | -0.08(-0.77%) |
Aug 08, 2005 | 10.83 | 10.98 | 10.68 | 10.77 | 13,730 | +0.14(+1.34%) |
Aug 05, 2005 | 11.05 | 11.05 | 10.63 | 10.63 | 25,710 | -0.42(-3.76%) |
Aug 04, 2005 | 11.60 | 11.60 | 11.04 | 11.05 | 25,165 | -0.56(-4.81%) |
Aug 03, 2005 | 11.50 | 11.78 | 11.50 | 11.60 | 2,723 | -0.04(-0.31%) |
Aug 02, 2005 | 11.63 | 11.74 | 11.49 | 11.64 | 4,011 | -0.12(-1.06%) |