Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.990 | 10.09 | 9.842 | 10.01 | 1,144,224 | +0.18(+1.86%) |
Oct 28, 2005 | 9.778 | 9.880 | 9.744 | 9.829 | 1,129,608 | +0.08(+0.83%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.715 | 9.749 | 608,414 | -0.22(-2.25%) |
Oct 26, 2005 | 10.12 | 10.21 | 9.952 | 9.973 | 688,797 | -0.12(-1.18%) |
Oct 25, 2005 | 9.884 | 10.13 | 9.808 | 10.09 | 861,350 | +0.17(+1.67%) |
Oct 24, 2005 | 9.765 | 9.969 | 9.634 | 9.927 | 745,843 | +0.16(+1.61%) |
Oct 21, 2005 | 9.761 | 9.876 | 9.727 | 9.770 | 544,060 | +0.01(+0.13%) |
Oct 20, 2005 | 9.884 | 10.09 | 9.727 | 9.757 | 661,453 | -0.15(-1.54%) |
Oct 19, 2005 | 9.914 | 10.06 | 9.761 | 9.910 | 1,170,154 | -0.05(-0.47%) |
Oct 18, 2005 | 10.08 | 10.17 | 9.918 | 9.956 | 1,197,734 | -0.16(-1.55%) |
Oct 17, 2005 | 9.757 | 10.14 | 9.740 | 10.11 | 1,767,253 | +0.16(+1.58%) |
Oct 14, 2005 | 9.922 | 10.17 | 9.880 | 9.956 | 704,355 | +0.03(+0.34%) |
Oct 13, 2005 | 10.01 | 10.03 | 9.587 | 9.922 | 2,051,305 | -0.20(-2.01%) |
Oct 12, 2005 | 10.35 | 10.49 | 10.08 | 10.13 | 2,037,397 | -0.48(-4.56%) |
Oct 11, 2005 | 10.71 | 10.86 | 10.54 | 10.61 | 1,555,805 | -0.01(-0.08%) |
Oct 10, 2005 | 11.03 | 11.03 | 10.60 | 10.62 | 1,600,829 | -0.51(-4.61%) |
Oct 07, 2005 | 11.14 | 11.31 | 10.94 | 11.13 | 1,159,782 | +0.13(+1.16%) |
Oct 06, 2005 | 11.11 | 11.41 | 10.82 | 11.00 | 1,119,944 | -0.31(-2.77%) |
Oct 05, 2005 | 11.84 | 11.99 | 11.32 | 11.32 | 613,835 | -0.62(-5.19%) |
Oct 04, 2005 | 11.94 | 12.12 | 11.91 | 11.94 | 866,300 | +0.00(+0.00%) |
Oct 03, 2005 | 11.98 | 12.15 | 11.92 | 11.94 | 1,022,824 | -0.00(-0.04%) |
Sep 30, 2005 | 11.81 | 11.94 | 11.79 | 11.94 | 839,427 | +0.15(+1.26%) |
Sep 29, 2005 | 11.56 | 11.88 | 11.46 | 11.79 | 1,032,960 | +0.26(+2.28%) |
Sep 28, 2005 | 11.48 | 11.62 | 11.40 | 11.53 | 825,519 | +0.04(+0.37%) |
Sep 27, 2005 | 11.44 | 11.60 | 11.44 | 11.49 | 728,164 | +0.03(+0.22%) |
Sep 26, 2005 | 11.56 | 11.61 | 11.41 | 11.46 | 924,289 | +0.01(+0.07%) |
Sep 23, 2005 | 11.45 | 11.61 | 11.43 | 11.45 | 821,040 | -0.02(-0.18%) |
Sep 22, 2005 | 11.79 | 11.82 | 11.45 | 11.48 | 846,499 | -0.28(-2.35%) |
Sep 21, 2005 | 11.90 | 11.94 | 11.67 | 11.75 | 768,709 | -0.10(-0.82%) |
Sep 20, 2005 | 12.05 | 12.07 | 11.81 | 11.85 | 771,773 | -0.15(-1.27%) |
Sep 19, 2005 | 12.13 | 12.21 | 12.00 | 12.00 | 577,533 | -0.17(-1.39%) |
Sep 16, 2005 | 12.06 | 12.18 | 12.04 | 12.17 | 569,754 | +0.11(+0.91%) |
Sep 15, 2005 | 12.09 | 12.19 | 12.03 | 12.06 | 370,328 | -0.03(-0.25%) |
Sep 14, 2005 | 12.15 | 12.20 | 12.06 | 12.09 | 644,716 | +0.00(+0.03%) |
Sep 13, 2005 | 12.13 | 12.26 | 12.04 | 12.09 | 841,784 | -0.20(-1.59%) |
Sep 12, 2005 | 12.41 | 12.41 | 12.15 | 12.28 | 792,989 | +0.08(+0.70%) |
Sep 09, 2005 | 12.04 | 12.25 | 11.99 | 12.20 | 941,026 | +0.12(+0.98%) |
Sep 08, 2005 | 12.07 | 12.22 | 11.93 | 12.08 | 1,222,250 | +0.01(+0.07%) |
Sep 07, 2005 | 12.01 | 12.15 | 11.90 | 12.07 | 657,681 | +0.04(+0.35%) |
Sep 06, 2005 | 11.97 | 12.08 | 11.96 | 12.03 | 690,211 | +0.09(+0.75%) |
Sep 02, 2005 | 12.11 | 12.12 | 11.88 | 11.94 | 470,513 | -0.11(-0.92%) |
Sep 01, 2005 | 11.84 | 12.09 | 11.80 | 12.05 | 1,471,886 | +0.32(+2.71%) |
Aug 31, 2005 | 11.62 | 11.77 | 11.62 | 11.73 | 1,362,272 | +0.14(+1.21%) |
Aug 30, 2005 | 11.51 | 11.64 | 11.48 | 11.59 | 1,461,278 | +0.09(+0.81%) |
Aug 29, 2005 | 11.26 | 11.53 | 11.18 | 11.50 | 1,300,983 | +0.21(+1.84%) |
Aug 26, 2005 | 11.27 | 11.35 | 11.26 | 11.29 | 902,131 | +0.00(+0.00%) |
Aug 25, 2005 | 11.46 | 11.51 | 11.28 | 11.29 | 871,722 | -0.13(-1.15%) |
Aug 24, 2005 | 11.20 | 11.56 | 11.20 | 11.42 | 1,435,112 | +0.20(+1.78%) |
Aug 23, 2005 | 11.22 | 11.27 | 11.14 | 11.22 | 1,180,526 | -0.16(-1.38%) |
Aug 22, 2005 | 11.28 | 11.39 | 11.26 | 11.38 | 517,423 | +0.10(+0.87%) |
Aug 19, 2005 | 11.33 | 11.39 | 11.28 | 11.28 | 583,427 | -0.00(-0.04%) |
Aug 18, 2005 | 11.39 | 11.39 | 10.29 | 11.28 | 1,615,916 | -0.18(-1.55%) |
Aug 17, 2005 | 11.50 | 11.52 | 11.29 | 11.46 | 1,241,344 | +0.02(+0.15%) |
Aug 16, 2005 | 11.81 | 11.86 | 11.37 | 11.45 | 1,039,089 | -0.37(-3.12%) |
Aug 15, 2005 | 11.76 | 11.90 | 11.50 | 11.81 | 898,595 | +0.05(+0.40%) |
Aug 12, 2005 | 11.84 | 11.88 | 11.71 | 11.77 | 1,011,273 | -0.14(-1.21%) |
Aug 11, 2005 | 11.95 | 12.09 | 11.84 | 11.91 | 1,172,982 | -0.06(-0.50%) |
Aug 10, 2005 | 12.26 | 12.26 | 11.85 | 11.97 | 1,167,325 | +0.00(+0.00%) |
Aug 09, 2005 | 11.79 | 12.03 | 11.77 | 11.97 | 647,545 | +0.17(+1.44%) |
Aug 08, 2005 | 11.98 | 12.06 | 11.78 | 11.80 | 1,038,853 | -0.24(-2.01%) |
Aug 05, 2005 | 12.24 | 12.29 | 11.98 | 12.04 | 675,596 | -0.27(-2.17%) |
Aug 04, 2005 | 12.62 | 12.62 | 12.29 | 12.31 | 781,438 | -0.31(-2.42%) |
Aug 03, 2005 | 12.48 | 12.72 | 12.48 | 12.62 | 810,904 | +0.10(+0.81%) |
Aug 02, 2005 | 12.43 | 12.65 | 12.43 | 12.51 | 1,256,666 | +0.09(+0.75%) |