Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.82 | 11.09 | 10.70 | 10.92 | 1,124,789 | +0.32(+3.04%) |
Oct 28, 2005 | 10.33 | 10.68 | 10.28 | 10.60 | 537,988 | +0.30(+2.94%) |
Oct 27, 2005 | 10.51 | 10.51 | 10.24 | 10.30 | 503,793 | -0.21(-2.04%) |
Oct 26, 2005 | 10.62 | 10.84 | 10.48 | 10.51 | 858,536 | +0.00(+0.00%) |
Oct 25, 2005 | 10.63 | 10.75 | 10.34 | 10.51 | 1,488,147 | -0.04(-0.36%) |
Oct 24, 2005 | 10.07 | 10.57 | 10.02 | 10.55 | 1,182,739 | +0.54(+5.38%) |
Oct 21, 2005 | 9.501 | 10.21 | 9.501 | 10.01 | 1,130,532 | +0.54(+5.70%) |
Oct 20, 2005 | 10.27 | 10.33 | 9.321 | 9.472 | 1,933,991 | -0.30(-3.04%) |
Oct 19, 2005 | 9.384 | 9.769 | 9.037 | 9.769 | 1,255,828 | +0.35(+3.76%) |
Oct 18, 2005 | 9.656 | 9.658 | 9.370 | 9.415 | 684,949 | -0.24(-2.50%) |
Oct 17, 2005 | 9.642 | 9.715 | 9.577 | 9.656 | 540,076 | +0.09(+0.94%) |
Oct 14, 2005 | 9.606 | 9.694 | 9.384 | 9.566 | 506,142 | +0.03(+0.32%) |
Oct 13, 2005 | 9.545 | 9.575 | 9.311 | 9.535 | 841,569 | -0.02(-0.18%) |
Oct 12, 2005 | 9.811 | 9.811 | 9.319 | 9.552 | 887,772 | -0.26(-2.64%) |
Oct 11, 2005 | 9.777 | 9.936 | 9.761 | 9.811 | 537,727 | +0.06(+0.63%) |
Oct 10, 2005 | 9.953 | 10.12 | 9.731 | 9.750 | 854,621 | -0.05(-0.55%) |
Oct 07, 2005 | 9.687 | 9.980 | 9.658 | 9.803 | 581,580 | +0.13(+1.33%) |
Oct 06, 2005 | 9.824 | 9.893 | 9.476 | 9.675 | 825,907 | -0.12(-1.19%) |
Oct 05, 2005 | 10.09 | 10.09 | 9.729 | 9.792 | 1,030,557 | -0.30(-2.94%) |
Oct 04, 2005 | 10.18 | 10.22 | 9.989 | 10.09 | 445,843 | -0.10(-0.94%) |
Oct 03, 2005 | 10.15 | 10.28 | 10.11 | 10.18 | 491,002 | +0.05(+0.45%) |
Sep 30, 2005 | 9.991 | 10.19 | 9.918 | 10.14 | 732,196 | +0.15(+1.48%) |
Sep 29, 2005 | 9.849 | 9.993 | 9.838 | 9.991 | 434,880 | +0.14(+1.44%) |
Sep 28, 2005 | 9.710 | 9.895 | 9.710 | 9.849 | 581,058 | +0.16(+1.64%) |
Sep 27, 2005 | 9.788 | 9.788 | 9.593 | 9.690 | 418,174 | -0.02(-0.24%) |
Sep 26, 2005 | 9.711 | 9.824 | 9.568 | 9.713 | 708,703 | +0.11(+1.10%) |
Sep 23, 2005 | 9.608 | 9.690 | 9.367 | 9.608 | 543,209 | +0.10(+1.09%) |
Sep 22, 2005 | 9.861 | 9.861 | 9.399 | 9.505 | 567,485 | +0.02(+0.18%) |
Sep 21, 2005 | 9.367 | 9.677 | 9.363 | 9.487 | 589,411 | +0.11(+1.12%) |
Sep 20, 2005 | 9.604 | 9.665 | 9.261 | 9.382 | 1,193,180 | -0.22(-2.33%) |
Sep 19, 2005 | 9.621 | 9.702 | 9.581 | 9.606 | 684,166 | -0.02(-0.16%) |
Sep 16, 2005 | 9.618 | 9.673 | 9.577 | 9.621 | 942,328 | +0.04(+0.46%) |
Sep 15, 2005 | 9.478 | 9.702 | 9.478 | 9.577 | 702,177 | +0.17(+1.81%) |
Sep 14, 2005 | 9.491 | 9.541 | 9.401 | 9.407 | 561,742 | -0.04(-0.39%) |
Sep 13, 2005 | 9.522 | 9.572 | 9.418 | 9.443 | 479,517 | -0.08(-0.82%) |
Sep 12, 2005 | 9.403 | 9.564 | 9.351 | 9.522 | 453,935 | +0.07(+0.75%) |
Sep 09, 2005 | 9.290 | 9.466 | 9.290 | 9.451 | 431,748 | +0.20(+2.15%) |
Sep 08, 2005 | 9.284 | 9.305 | 9.141 | 9.252 | 463,072 | -0.05(-0.49%) |
Sep 07, 2005 | 9.296 | 9.357 | 9.227 | 9.298 | 804,502 | +0.10(+1.13%) |
Sep 06, 2005 | 9.330 | 9.330 | 9.026 | 9.194 | 996,883 | -0.19(-2.04%) |
Sep 02, 2005 | 9.495 | 9.518 | 9.365 | 9.386 | 295,489 | -0.09(-0.95%) |
Sep 01, 2005 | 9.242 | 9.483 | 9.190 | 9.476 | 495,962 | +0.28(+3.06%) |
Aug 31, 2005 | 9.116 | 9.213 | 9.097 | 9.194 | 614,732 | +0.08(+0.86%) |
Aug 30, 2005 | 9.127 | 9.143 | 9.033 | 9.116 | 315,588 | -0.02(-0.23%) |
Aug 29, 2005 | 9.112 | 9.271 | 9.035 | 9.137 | 621,257 | +0.03(+0.29%) |
Aug 26, 2005 | 9.156 | 9.194 | 8.976 | 9.110 | 609,511 | -0.07(-0.71%) |
Aug 25, 2005 | 8.984 | 9.183 | 8.984 | 9.175 | 462,027 | +0.17(+1.91%) |
Aug 24, 2005 | 9.003 | 9.188 | 8.936 | 9.003 | 691,736 | -0.10(-1.07%) |
Aug 23, 2005 | 9.349 | 9.349 | 8.961 | 9.100 | 668,504 | -0.25(-2.64%) |
Aug 22, 2005 | 9.114 | 9.370 | 9.114 | 9.347 | 478,211 | +0.30(+3.30%) |
Aug 19, 2005 | 9.007 | 9.210 | 9.007 | 9.049 | 511,885 | +0.04(+0.47%) |
Aug 18, 2005 | 9.058 | 9.075 | 8.926 | 9.007 | 732,718 | -0.17(-1.86%) |
Aug 17, 2005 | 9.223 | 9.422 | 9.129 | 9.177 | 485,781 | -0.09(-0.93%) |
Aug 16, 2005 | 9.470 | 9.470 | 9.261 | 9.263 | 395,725 | -0.19(-1.99%) |
Aug 15, 2005 | 9.424 | 9.545 | 9.338 | 9.451 | 522,065 | +0.07(+0.80%) |
Aug 12, 2005 | 9.447 | 9.489 | 9.244 | 9.376 | 488,653 | -0.06(-0.67%) |
Aug 11, 2005 | 9.252 | 9.505 | 9.194 | 9.439 | 553,128 | +0.16(+1.78%) |
Aug 10, 2005 | 9.434 | 9.434 | 9.192 | 9.275 | 820,164 | -0.07(-0.78%) |
Aug 09, 2005 | 9.363 | 9.416 | 9.213 | 9.347 | 762,998 | +0.11(+1.14%) |
Aug 08, 2005 | 9.022 | 9.335 | 9.022 | 9.242 | 590,717 | +0.22(+2.44%) |
Aug 05, 2005 | 9.152 | 9.204 | 8.936 | 9.022 | 906,566 | -0.13(-1.42%) |
Aug 04, 2005 | 9.196 | 9.210 | 9.079 | 9.152 | 651,015 | -0.04(-0.48%) |
Aug 03, 2005 | 9.144 | 9.238 | 9.051 | 9.196 | 676,857 | +0.05(+0.52%) |
Aug 02, 2005 | 9.098 | 9.242 | 9.066 | 9.148 | 658,846 | +0.14(+1.60%) |