Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.18 | 10.33 | 10.16 | 10.31 | 225,203 | +0.09(+0.87%) |
Oct 28, 2005 | 10.07 | 10.22 | 10.03 | 10.22 | 358,538 | +0.18(+1.81%) |
Oct 27, 2005 | 10.00 | 10.05 | 9.968 | 10.04 | 335,943 | -0.01(-0.14%) |
Oct 26, 2005 | 9.893 | 10.18 | 9.893 | 10.05 | 462,325 | +0.16(+1.61%) |
Oct 25, 2005 | 9.750 | 9.928 | 9.750 | 9.893 | 397,272 | +0.10(+0.99%) |
Oct 24, 2005 | 9.726 | 9.843 | 9.712 | 9.797 | 534,331 | +0.02(+0.21%) |
Oct 21, 2005 | 9.716 | 9.885 | 9.585 | 9.777 | 469,526 | +0.08(+0.79%) |
Oct 20, 2005 | 10.30 | 10.35 | 9.674 | 9.700 | 1,199,514 | -0.95(-8.94%) |
Oct 19, 2005 | 10.55 | 10.65 | 10.40 | 10.65 | 151,211 | +0.14(+1.34%) |
Oct 18, 2005 | 10.45 | 10.61 | 10.43 | 10.51 | 342,399 | +0.02(+0.21%) |
Oct 17, 2005 | 10.47 | 10.54 | 10.38 | 10.49 | 304,658 | +0.03(+0.27%) |
Oct 14, 2005 | 10.28 | 10.51 | 10.21 | 10.46 | 307,389 | +0.20(+1.98%) |
Oct 13, 2005 | 10.11 | 10.29 | 10.09 | 10.26 | 385,602 | +0.16(+1.60%) |
Oct 12, 2005 | 10.04 | 10.17 | 9.954 | 10.10 | 235,135 | +0.04(+0.36%) |
Oct 11, 2005 | 10.07 | 10.18 | 10.06 | 10.06 | 171,075 | +0.11(+1.13%) |
Oct 10, 2005 | 9.958 | 10.03 | 9.859 | 9.948 | 554,939 | -0.10(-1.04%) |
Oct 07, 2005 | 10.03 | 10.15 | 9.936 | 10.05 | 184,235 | +0.05(+0.54%) |
Oct 06, 2005 | 9.956 | 10.05 | 9.877 | 9.998 | 192,180 | +0.04(+0.42%) |
Oct 05, 2005 | 10.16 | 10.16 | 9.893 | 9.956 | 237,370 | -0.20(-2.00%) |
Oct 04, 2005 | 10.22 | 10.25 | 10.15 | 10.16 | 267,910 | -0.01(-0.10%) |
Oct 03, 2005 | 10.08 | 10.25 | 10.07 | 10.17 | 372,691 | +0.14(+1.38%) |
Sep 30, 2005 | 10.02 | 10.11 | 9.998 | 10.03 | 173,558 | +0.01(+0.06%) |
Sep 29, 2005 | 9.966 | 10.04 | 9.922 | 10.02 | 91,124 | +0.02(+0.18%) |
Sep 28, 2005 | 10.05 | 10.07 | 9.928 | 10.01 | 187,214 | -0.04(-0.44%) |
Sep 27, 2005 | 10.15 | 10.20 | 10.05 | 10.05 | 345,130 | -0.14(-1.36%) |
Sep 26, 2005 | 10.07 | 10.22 | 10.04 | 10.19 | 491,624 | +0.50(+5.13%) |
Sep 23, 2005 | 9.581 | 9.704 | 9.515 | 9.692 | 273,869 | +0.12(+1.22%) |
Sep 22, 2005 | 9.595 | 9.652 | 9.487 | 9.575 | 508,260 | -0.02(-0.21%) |
Sep 21, 2005 | 9.752 | 9.769 | 9.491 | 9.595 | 256,240 | -0.18(-1.81%) |
Sep 20, 2005 | 9.757 | 9.831 | 9.744 | 9.773 | 224,707 | -0.01(-0.14%) |
Sep 19, 2005 | 9.767 | 9.875 | 9.761 | 9.787 | 170,578 | +0.00(+0.00%) |
Sep 16, 2005 | 9.746 | 9.789 | 9.712 | 9.787 | 415,149 | +0.06(+0.66%) |
Sep 15, 2005 | 9.692 | 9.746 | 9.684 | 9.722 | 105,028 | +0.03(+0.31%) |
Sep 14, 2005 | 9.869 | 9.885 | 9.668 | 9.692 | 148,728 | -0.18(-1.84%) |
Sep 13, 2005 | 10.04 | 10.04 | 9.853 | 9.873 | 104,532 | -0.21(-2.08%) |
Sep 12, 2005 | 9.958 | 10.12 | 9.958 | 10.08 | 81,192 | +0.10(+0.97%) |
Sep 09, 2005 | 10.04 | 10.04 | 9.900 | 9.986 | 117,443 | -0.07(-0.70%) |
Sep 08, 2005 | 10.03 | 10.27 | 9.968 | 10.06 | 78,709 | -0.02(-0.16%) |
Sep 07, 2005 | 9.988 | 10.09 | 9.922 | 10.07 | 166,357 | -0.03(-0.32%) |
Sep 06, 2005 | 10.07 | 10.17 | 10.06 | 10.10 | 158,164 | +0.07(+0.74%) |
Sep 02, 2005 | 10.05 | 10.09 | 10.01 | 10.03 | 117,940 | +0.00(+0.02%) |
Sep 01, 2005 | 10.01 | 10.16 | 10.01 | 10.03 | 155,681 | +0.01(+0.14%) |
Aug 31, 2005 | 9.726 | 10.01 | 9.726 | 10.01 | 263,937 | +0.19(+1.95%) |
Aug 30, 2005 | 9.829 | 9.855 | 9.781 | 9.823 | 135,072 | -0.02(-0.25%) |
Aug 29, 2005 | 9.668 | 9.847 | 9.626 | 9.847 | 176,786 | +0.14(+1.41%) |
Aug 26, 2005 | 9.807 | 9.827 | 9.710 | 9.710 | 115,705 | -0.09(-0.97%) |
Aug 25, 2005 | 9.797 | 9.863 | 9.771 | 9.805 | 64,556 | +0.01(+0.10%) |
Aug 24, 2005 | 9.791 | 9.930 | 9.785 | 9.795 | 132,589 | -0.03(-0.33%) |
Aug 23, 2005 | 9.900 | 9.914 | 9.813 | 9.827 | 100,559 | -0.07(-0.75%) |
Aug 22, 2005 | 9.916 | 9.974 | 9.861 | 9.902 | 93,358 | +0.01(+0.08%) |
Aug 19, 2005 | 9.908 | 9.996 | 9.883 | 9.893 | 128,865 | +0.03(+0.27%) |
Aug 18, 2005 | 9.839 | 9.908 | 9.789 | 9.867 | 163,378 | +0.03(+0.27%) |
Aug 17, 2005 | 9.968 | 9.968 | 9.837 | 9.841 | 280,325 | -0.10(-0.97%) |
Aug 16, 2005 | 10.12 | 10.16 | 9.895 | 9.938 | 273,869 | -0.20(-1.93%) |
Aug 15, 2005 | 10.09 | 10.21 | 10.09 | 10.13 | 225,203 | +0.04(+0.38%) |
Aug 12, 2005 | 10.17 | 10.20 | 10.04 | 10.09 | 194,415 | -0.10(-0.99%) |
Aug 11, 2005 | 10.13 | 10.22 | 10.04 | 10.20 | 333,460 | +0.05(+0.46%) |
Aug 10, 2005 | 10.12 | 10.15 | 10.06 | 10.15 | 192,428 | +0.06(+0.60%) |
Aug 09, 2005 | 10.09 | 10.21 | 10.06 | 10.09 | 121,664 | +0.03(+0.28%) |
Aug 08, 2005 | 10.11 | 10.16 | 10.05 | 10.06 | 218,003 | -0.01(-0.08%) |
Aug 05, 2005 | 10.13 | 10.19 | 10.06 | 10.07 | 298,947 | -0.09(-0.89%) |
Aug 04, 2005 | 10.13 | 10.18 | 10.00 | 10.16 | 370,953 | -0.01(-0.12%) |
Aug 03, 2005 | 10.13 | 10.20 | 10.08 | 10.17 | 160,895 | +0.02(+0.16%) |
Aug 02, 2005 | 10.07 | 10.16 | 10.01 | 10.16 | 244,322 | +0.09(+0.88%) |