Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.46 | 10.53 | 10.33 | 10.35 | 7,803,899 | -0.11(-1.05%) |
Oct 28, 2005 | 10.27 | 10.46 | 10.05 | 10.46 | 6,234,097 | +0.23(+2.28%) |
Oct 27, 2005 | 10.29 | 10.29 | 10.14 | 10.22 | 6,197,513 | -0.07(-0.67%) |
Oct 26, 2005 | 10.16 | 10.31 | 10.10 | 10.29 | 4,337,577 | +0.08(+0.74%) |
Oct 25, 2005 | 10.28 | 10.30 | 10.10 | 10.22 | 4,602,482 | -0.06(-0.60%) |
Oct 24, 2005 | 10.19 | 10.29 | 10.13 | 10.28 | 4,821,413 | +0.09(+0.84%) |
Oct 21, 2005 | 10.30 | 10.42 | 10.13 | 10.19 | 13,628,717 | +0.37(+3.81%) |
Oct 20, 2005 | 9.775 | 9.974 | 9.723 | 9.819 | 10,734,469 | +0.10(+1.06%) |
Oct 19, 2005 | 9.552 | 9.744 | 9.507 | 9.716 | 6,195,354 | +0.11(+1.11%) |
Oct 18, 2005 | 9.651 | 9.686 | 9.600 | 9.610 | 4,229,634 | -0.05(-0.50%) |
Oct 17, 2005 | 9.576 | 9.744 | 9.572 | 9.658 | 4,784,934 | +0.04(+0.46%) |
Oct 14, 2005 | 9.620 | 9.692 | 9.511 | 9.614 | 3,938,967 | -0.03(-0.28%) |
Oct 13, 2005 | 9.487 | 9.675 | 9.401 | 9.641 | 5,803,868 | +0.12(+1.30%) |
Oct 12, 2005 | 9.356 | 9.579 | 9.257 | 9.517 | 8,568,776 | +0.15(+1.58%) |
Oct 11, 2005 | 9.610 | 9.610 | 9.346 | 9.370 | 6,508,573 | -0.19(-1.97%) |
Oct 10, 2005 | 9.672 | 9.696 | 9.466 | 9.559 | 6,352,508 | -0.17(-1.76%) |
Oct 07, 2005 | 9.785 | 9.868 | 9.706 | 9.730 | 4,442,003 | -0.00(-0.04%) |
Oct 06, 2005 | 9.974 | 10.00 | 9.644 | 9.734 | 7,419,671 | -0.23(-2.34%) |
Oct 05, 2005 | 10.07 | 10.13 | 9.946 | 9.967 | 2,815,490 | -0.14(-1.43%) |
Oct 04, 2005 | 10.29 | 10.33 | 10.08 | 10.11 | 3,245,008 | -0.20(-1.93%) |
Oct 03, 2005 | 10.36 | 10.45 | 10.29 | 10.31 | 4,284,858 | -0.03(-0.27%) |
Sep 30, 2005 | 10.19 | 10.40 | 10.16 | 10.34 | 4,138,304 | +0.17(+1.65%) |
Sep 29, 2005 | 9.758 | 10.25 | 9.734 | 10.17 | 4,560,736 | +0.38(+3.89%) |
Sep 28, 2005 | 9.816 | 9.953 | 9.723 | 9.789 | 3,273,608 | -0.00(-0.04%) |
Sep 27, 2005 | 9.953 | 9.970 | 9.627 | 9.792 | 6,074,705 | -0.14(-1.38%) |
Sep 26, 2005 | 9.970 | 10.03 | 9.861 | 9.929 | 3,359,786 | -0.01(-0.14%) |
Sep 23, 2005 | 9.943 | 10.08 | 9.778 | 9.943 | 4,521,810 | +0.12(+1.22%) |
Sep 22, 2005 | 9.823 | 9.868 | 9.730 | 9.823 | 5,059,574 | -0.00(-0.03%) |
Sep 21, 2005 | 9.998 | 9.998 | 9.682 | 9.826 | 5,917,921 | -0.18(-1.78%) |
Sep 20, 2005 | 10.05 | 10.25 | 9.919 | 10.00 | 5,228,362 | +0.00(+0.00%) |
Sep 19, 2005 | 10.21 | 10.23 | 9.991 | 10.00 | 4,912,865 | -0.23(-2.25%) |
Sep 16, 2005 | 10.17 | 10.28 | 10.12 | 10.23 | 4,686,108 | +0.04(+0.37%) |
Sep 15, 2005 | 10.27 | 10.34 | 10.16 | 10.20 | 4,389,797 | -0.05(-0.50%) |
Sep 14, 2005 | 10.42 | 10.45 | 10.24 | 10.25 | 2,591,358 | -0.18(-1.71%) |
Sep 13, 2005 | 10.57 | 10.57 | 10.38 | 10.43 | 4,049,905 | +0.09(+0.86%) |
Sep 12, 2005 | 10.44 | 10.46 | 10.33 | 10.34 | 2,612,692 | -0.11(-1.05%) |
Sep 09, 2005 | 10.27 | 10.45 | 10.15 | 10.45 | 4,305,058 | +0.24(+2.39%) |
Sep 08, 2005 | 10.38 | 10.41 | 10.20 | 10.20 | 5,512,709 | -0.25(-2.40%) |
Sep 07, 2005 | 10.41 | 10.57 | 10.30 | 10.45 | 2,976,088 | +0.01(+0.07%) |
Sep 06, 2005 | 10.32 | 10.45 | 10.28 | 10.45 | 2,954,344 | +0.12(+1.20%) |
Sep 02, 2005 | 10.39 | 10.47 | 10.15 | 10.32 | 5,514,061 | -0.06(-0.56%) |
Sep 01, 2005 | 10.65 | 10.65 | 10.11 | 10.38 | 11,053,333 | -0.30(-2.80%) |
Aug 31, 2005 | 10.47 | 10.69 | 10.42 | 10.68 | 3,419,361 | +0.18(+1.73%) |
Aug 30, 2005 | 10.54 | 10.54 | 10.40 | 10.50 | 3,313,527 | -0.09(-0.81%) |
Aug 29, 2005 | 10.54 | 10.63 | 10.48 | 10.58 | 2,356,484 | -0.01(-0.07%) |
Aug 26, 2005 | 10.74 | 10.75 | 10.51 | 10.59 | 2,629,221 | -0.17(-1.59%) |
Aug 25, 2005 | 10.72 | 10.85 | 10.71 | 10.76 | 3,179,944 | +0.07(+0.64%) |
Aug 24, 2005 | 10.57 | 10.85 | 10.51 | 10.69 | 4,571,933 | +0.13(+1.27%) |
Aug 23, 2005 | 10.61 | 10.66 | 10.50 | 10.56 | 2,450,631 | -0.08(-0.74%) |
Aug 22, 2005 | 10.57 | 10.73 | 10.48 | 10.64 | 2,785,081 | +0.08(+0.78%) |
Aug 19, 2005 | 10.58 | 10.71 | 10.54 | 10.56 | 2,946,148 | -0.05(-0.52%) |
Aug 18, 2005 | 10.59 | 10.71 | 10.55 | 10.61 | 3,138,326 | -0.03(-0.32%) |
Aug 17, 2005 | 10.52 | 10.68 | 10.52 | 10.65 | 3,735,300 | +0.10(+0.91%) |
Aug 16, 2005 | 10.57 | 10.59 | 10.42 | 10.55 | 4,726,120 | -0.05(-0.52%) |
Aug 15, 2005 | 10.54 | 10.64 | 10.53 | 10.61 | 4,547,216 | +0.04(+0.42%) |
Aug 12, 2005 | 10.61 | 10.62 | 10.43 | 10.56 | 4,128,709 | -0.09(-0.87%) |
Aug 11, 2005 | 10.51 | 10.66 | 10.50 | 10.65 | 2,781,576 | +0.15(+1.40%) |
Aug 10, 2005 | 10.64 | 10.65 | 10.46 | 10.51 | 4,591,798 | -0.10(-0.91%) |
Aug 09, 2005 | 10.54 | 10.64 | 10.54 | 10.60 | 2,959,099 | +0.06(+0.59%) |
Aug 08, 2005 | 10.57 | 10.63 | 10.54 | 10.54 | 3,767,857 | -0.03(-0.29%) |
Aug 05, 2005 | 10.56 | 10.64 | 10.53 | 10.57 | 2,652,084 | -0.02(-0.16%) |
Aug 04, 2005 | 10.64 | 10.64 | 10.53 | 10.59 | 4,154,186 | -0.13(-1.22%) |
Aug 03, 2005 | 10.63 | 10.72 | 10.49 | 10.72 | 3,895,528 | +0.02(+0.16%) |
Aug 02, 2005 | 10.66 | 10.77 | 10.61 | 10.70 | 3,212,031 | +0.06(+0.55%) |