Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.78 | 11.05 | 10.66 | 10.88 | 1,128,898 | +0.32(+3.04%) |
Oct 28, 2005 | 10.30 | 10.64 | 10.24 | 10.56 | 539,953 | +0.30(+2.94%) |
Oct 27, 2005 | 10.48 | 10.48 | 10.20 | 10.26 | 505,633 | -0.21(-2.04%) |
Oct 26, 2005 | 10.58 | 10.80 | 10.45 | 10.47 | 861,672 | +0.00(+0.00%) |
Oct 25, 2005 | 10.59 | 10.71 | 10.31 | 10.47 | 1,493,582 | -0.04(-0.36%) |
Oct 24, 2005 | 10.03 | 10.53 | 9.980 | 10.51 | 1,187,059 | +0.54(+5.38%) |
Oct 21, 2005 | 9.466 | 10.17 | 9.466 | 9.976 | 1,134,661 | +0.54(+5.70%) |
Oct 20, 2005 | 10.23 | 10.29 | 9.287 | 9.438 | 1,941,055 | -0.30(-3.04%) |
Oct 19, 2005 | 9.350 | 9.733 | 9.004 | 9.733 | 1,260,415 | +0.35(+3.76%) |
Oct 18, 2005 | 9.621 | 9.623 | 9.336 | 9.380 | 687,451 | -0.24(-2.50%) |
Oct 17, 2005 | 9.607 | 9.680 | 9.542 | 9.621 | 542,049 | +0.09(+0.94%) |
Oct 14, 2005 | 9.571 | 9.659 | 9.350 | 9.531 | 507,991 | +0.03(+0.32%) |
Oct 13, 2005 | 9.510 | 9.541 | 9.277 | 9.501 | 844,643 | -0.02(-0.18%) |
Oct 12, 2005 | 9.775 | 9.775 | 9.285 | 9.518 | 891,014 | -0.26(-2.64%) |
Oct 11, 2005 | 9.741 | 9.899 | 9.726 | 9.775 | 539,691 | +0.06(+0.63%) |
Oct 10, 2005 | 9.917 | 10.08 | 9.695 | 9.714 | 857,742 | -0.05(-0.55%) |
Oct 07, 2005 | 9.651 | 9.943 | 9.623 | 9.768 | 583,705 | +0.13(+1.33%) |
Oct 06, 2005 | 9.789 | 9.857 | 9.441 | 9.640 | 828,924 | -0.12(-1.19%) |
Oct 05, 2005 | 10.05 | 10.05 | 9.693 | 9.756 | 1,034,321 | -0.30(-2.94%) |
Oct 04, 2005 | 10.15 | 10.19 | 9.953 | 10.05 | 447,472 | -0.10(-0.94%) |
Oct 03, 2005 | 10.12 | 10.24 | 10.08 | 10.15 | 492,795 | +0.05(+0.45%) |
Sep 30, 2005 | 9.955 | 10.15 | 9.882 | 10.10 | 734,871 | +0.15(+1.48%) |
Sep 29, 2005 | 9.813 | 9.957 | 9.802 | 9.955 | 436,468 | +0.14(+1.44%) |
Sep 28, 2005 | 9.674 | 9.859 | 9.674 | 9.813 | 583,181 | +0.16(+1.64%) |
Sep 27, 2005 | 9.752 | 9.752 | 9.558 | 9.655 | 419,701 | -0.02(-0.24%) |
Sep 26, 2005 | 9.676 | 9.789 | 9.533 | 9.678 | 711,292 | +0.10(+1.10%) |
Sep 23, 2005 | 9.573 | 9.655 | 9.333 | 9.573 | 545,193 | +0.10(+1.09%) |
Sep 22, 2005 | 9.825 | 9.825 | 9.365 | 9.470 | 569,557 | +0.02(+0.18%) |
Sep 21, 2005 | 9.333 | 9.642 | 9.329 | 9.453 | 591,564 | +0.10(+1.12%) |
Sep 20, 2005 | 9.569 | 9.630 | 9.228 | 9.348 | 1,197,538 | -0.22(-2.33%) |
Sep 19, 2005 | 9.586 | 9.667 | 9.546 | 9.571 | 686,665 | -0.02(-0.16%) |
Sep 16, 2005 | 9.583 | 9.638 | 9.542 | 9.586 | 945,769 | +0.04(+0.46%) |
Sep 15, 2005 | 9.443 | 9.667 | 9.443 | 9.542 | 704,742 | +0.17(+1.81%) |
Sep 14, 2005 | 9.457 | 9.506 | 9.367 | 9.373 | 563,794 | -0.04(-0.39%) |
Sep 13, 2005 | 9.487 | 9.537 | 9.384 | 9.409 | 481,268 | -0.08(-0.82%) |
Sep 12, 2005 | 9.369 | 9.529 | 9.317 | 9.487 | 455,593 | +0.07(+0.75%) |
Sep 09, 2005 | 9.256 | 9.432 | 9.256 | 9.417 | 433,325 | +0.20(+2.15%) |
Sep 08, 2005 | 9.250 | 9.271 | 9.107 | 9.218 | 464,763 | -0.05(-0.49%) |
Sep 07, 2005 | 9.262 | 9.323 | 9.193 | 9.264 | 807,441 | +0.10(+1.13%) |
Sep 06, 2005 | 9.296 | 9.296 | 8.993 | 9.161 | 1,000,524 | -0.19(-2.04%) |
Sep 02, 2005 | 9.460 | 9.483 | 9.331 | 9.352 | 296,568 | -0.09(-0.95%) |
Sep 01, 2005 | 9.209 | 9.449 | 9.157 | 9.441 | 497,773 | +0.28(+3.06%) |
Aug 31, 2005 | 9.083 | 9.180 | 9.063 | 9.161 | 616,977 | +0.08(+0.86%) |
Aug 30, 2005 | 9.094 | 9.109 | 9.000 | 9.083 | 316,741 | -0.02(-0.23%) |
Aug 29, 2005 | 9.079 | 9.237 | 9.002 | 9.104 | 623,526 | +0.03(+0.29%) |
Aug 26, 2005 | 9.123 | 9.161 | 8.943 | 9.077 | 611,737 | -0.06(-0.71%) |
Aug 25, 2005 | 8.951 | 9.149 | 8.951 | 9.142 | 463,715 | +0.17(+1.91%) |
Aug 24, 2005 | 8.970 | 9.155 | 8.903 | 8.970 | 694,263 | -0.10(-1.07%) |
Aug 23, 2005 | 9.315 | 9.315 | 8.928 | 9.067 | 670,946 | -0.25(-2.64%) |
Aug 22, 2005 | 9.081 | 9.336 | 9.081 | 9.313 | 479,958 | +0.30(+3.30%) |
Aug 19, 2005 | 8.974 | 9.176 | 8.974 | 9.016 | 513,754 | +0.04(+0.47%) |
Aug 18, 2005 | 9.025 | 9.042 | 8.894 | 8.974 | 735,394 | -0.17(-1.86%) |
Aug 17, 2005 | 9.189 | 9.388 | 9.096 | 9.144 | 487,556 | -0.09(-0.93%) |
Aug 16, 2005 | 9.436 | 9.436 | 9.228 | 9.229 | 397,170 | -0.19(-1.99%) |
Aug 15, 2005 | 9.390 | 9.510 | 9.304 | 9.417 | 523,972 | +0.07(+0.80%) |
Aug 12, 2005 | 9.413 | 9.455 | 9.210 | 9.342 | 490,437 | -0.06(-0.67%) |
Aug 11, 2005 | 9.218 | 9.470 | 9.161 | 9.405 | 555,148 | +0.16(+1.78%) |
Aug 10, 2005 | 9.399 | 9.399 | 9.159 | 9.241 | 823,160 | -0.07(-0.78%) |
Aug 09, 2005 | 9.329 | 9.382 | 9.180 | 9.313 | 765,785 | +0.10(+1.14%) |
Aug 08, 2005 | 8.989 | 9.301 | 8.989 | 9.209 | 592,874 | +0.22(+2.44%) |
Aug 05, 2005 | 9.119 | 9.170 | 8.903 | 8.989 | 909,877 | -0.13(-1.42%) |
Aug 04, 2005 | 9.163 | 9.176 | 9.046 | 9.119 | 653,393 | -0.04(-0.48%) |
Aug 03, 2005 | 9.111 | 9.205 | 9.018 | 9.163 | 679,329 | +0.05(+0.52%) |
Aug 02, 2005 | 9.065 | 9.209 | 9.033 | 9.115 | 661,252 | +0.14(+1.60%) |