Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.32 | 10.35 | 10.14 | 10.20 | 232,194 | -0.11(-1.02%) |
Oct 28, 2005 | 10.34 | 10.42 | 10.28 | 10.30 | 81,621 | -0.02(-0.17%) |
Oct 27, 2005 | 10.28 | 10.49 | 10.25 | 10.32 | 254,454 | +0.01(+0.09%) |
Oct 26, 2005 | 10.43 | 10.44 | 10.30 | 10.31 | 90,982 | -0.10(-0.93%) |
Oct 25, 2005 | 10.39 | 10.42 | 10.28 | 10.41 | 82,420 | -0.02(-0.17%) |
Oct 24, 2005 | 10.31 | 10.42 | 10.31 | 10.42 | 82,991 | +0.11(+1.02%) |
Oct 21, 2005 | 10.28 | 10.38 | 10.21 | 10.32 | 106,507 | +0.04(+0.34%) |
Oct 20, 2005 | 10.32 | 10.35 | 10.21 | 10.28 | 150,686 | -0.05(-0.51%) |
Oct 19, 2005 | 10.19 | 10.34 | 10.14 | 10.34 | 322,948 | +0.15(+1.46%) |
Oct 18, 2005 | 10.42 | 10.42 | 10.16 | 10.19 | 458,223 | -0.27(-2.60%) |
Oct 17, 2005 | 10.47 | 10.51 | 10.27 | 10.46 | 174,431 | +0.03(+0.25%) |
Oct 14, 2005 | 10.38 | 10.45 | 10.28 | 10.43 | 303,656 | +0.05(+0.51%) |
Oct 13, 2005 | 10.15 | 10.42 | 10.10 | 10.38 | 883,456 | +0.20(+1.98%) |
Oct 12, 2005 | 9.978 | 10.21 | 9.960 | 10.18 | 192,011 | +0.18(+1.84%) |
Oct 11, 2005 | 10.04 | 10.09 | 9.969 | 9.995 | 160,275 | -0.02(-0.18%) |
Oct 10, 2005 | 10.88 | 10.88 | 9.969 | 10.01 | 129,225 | -0.03(-0.35%) |
Oct 07, 2005 | 10.03 | 10.07 | 9.916 | 10.05 | 159,362 | +0.06(+0.61%) |
Oct 06, 2005 | 9.995 | 10.11 | 9.907 | 9.986 | 250,573 | -0.02(-0.17%) |
Oct 05, 2005 | 10.12 | 10.12 | 9.925 | 10.00 | 162,216 | -0.12(-1.21%) |
Oct 04, 2005 | 10.17 | 10.25 | 10.09 | 10.13 | 398,291 | -0.04(-0.43%) |
Oct 03, 2005 | 9.943 | 10.20 | 9.943 | 10.17 | 206,166 | +0.23(+2.29%) |
Sep 30, 2005 | 9.855 | 9.978 | 9.837 | 9.943 | 326,144 | +0.10(+0.98%) |
Sep 29, 2005 | 9.829 | 9.890 | 9.785 | 9.846 | 192,810 | +0.07(+0.72%) |
Sep 28, 2005 | 9.881 | 9.881 | 9.706 | 9.776 | 315,300 | -0.10(-0.98%) |
Sep 27, 2005 | 9.811 | 10.03 | 9.811 | 9.872 | 231,395 | +0.02(+0.18%) |
Sep 26, 2005 | 10.01 | 10.01 | 9.706 | 9.855 | 282,423 | -0.11(-1.14%) |
Sep 23, 2005 | 9.969 | 9.969 | 9.662 | 9.969 | 98,060 | +0.24(+2.43%) |
Sep 22, 2005 | 9.802 | 9.802 | 9.636 | 9.732 | 143,837 | -0.06(-0.63%) |
Sep 21, 2005 | 9.899 | 9.899 | 9.776 | 9.794 | 183,106 | -0.11(-1.15%) |
Sep 20, 2005 | 9.986 | 9.995 | 9.899 | 9.907 | 284,135 | -0.07(-0.70%) |
Sep 19, 2005 | 10.04 | 10.04 | 9.925 | 9.978 | 390,186 | -0.06(-0.61%) |
Sep 16, 2005 | 9.837 | 10.07 | 9.829 | 10.04 | 412,104 | +0.25(+2.60%) |
Sep 15, 2005 | 9.776 | 9.811 | 9.697 | 9.785 | 156,394 | +0.02(+0.18%) |
Sep 14, 2005 | 9.785 | 9.837 | 9.741 | 9.767 | 147,261 | -0.01(-0.09%) |
Sep 13, 2005 | 9.820 | 9.829 | 9.732 | 9.776 | 1,592,139 | -0.04(-0.45%) |
Sep 12, 2005 | 9.750 | 9.890 | 9.723 | 9.820 | 231,965 | +0.08(+0.81%) |
Sep 09, 2005 | 9.837 | 9.899 | 9.732 | 9.741 | 247,833 | -0.11(-1.07%) |
Sep 08, 2005 | 9.811 | 9.846 | 9.750 | 9.846 | 330,140 | -0.05(-0.53%) |
Sep 07, 2005 | 9.846 | 9.916 | 9.785 | 9.899 | 155,937 | +0.01(+0.09%) |
Sep 06, 2005 | 9.943 | 9.943 | 9.723 | 9.890 | 285,391 | -0.01(-0.09%) |
Sep 02, 2005 | 9.811 | 9.943 | 9.811 | 9.899 | 95,434 | +0.10(+0.98%) |
Sep 01, 2005 | 9.785 | 9.899 | 9.680 | 9.802 | 106,850 | +0.01(+0.09%) |
Aug 31, 2005 | 9.680 | 9.794 | 9.601 | 9.794 | 244,066 | +0.12(+1.27%) |
Aug 30, 2005 | 9.653 | 9.750 | 9.636 | 9.671 | 134,932 | +0.02(+0.18%) |
Aug 29, 2005 | 9.592 | 9.706 | 9.548 | 9.653 | 177,741 | +0.02(+0.18%) |
Aug 26, 2005 | 9.478 | 9.680 | 9.461 | 9.636 | 289,386 | +0.16(+1.66%) |
Aug 25, 2005 | 9.215 | 9.522 | 9.215 | 9.478 | 117,124 | +0.27(+2.95%) |
Aug 24, 2005 | 9.215 | 9.329 | 9.163 | 9.207 | 449,890 | -0.01(-0.09%) |
Aug 23, 2005 | 9.268 | 9.338 | 9.180 | 9.215 | 135,732 | -0.05(-0.57%) |
Aug 22, 2005 | 9.286 | 9.364 | 9.224 | 9.268 | 159,019 | +0.04(+0.38%) |
Aug 19, 2005 | 9.461 | 9.478 | 9.207 | 9.233 | 288,130 | -0.25(-2.59%) |
Aug 18, 2005 | 9.522 | 9.531 | 9.347 | 9.478 | 497,836 | -0.05(-0.55%) |
Aug 17, 2005 | 9.513 | 9.601 | 9.513 | 9.531 | 200,230 | +0.00(+0.00%) |
Aug 16, 2005 | 9.496 | 9.566 | 9.426 | 9.531 | 207,193 | +0.05(+0.55%) |
Aug 15, 2005 | 9.224 | 9.478 | 9.180 | 9.478 | 588,362 | +0.21(+2.27%) |
Aug 12, 2005 | 9.294 | 9.294 | 9.119 | 9.268 | 252,856 | -0.04(-0.47%) |
Aug 11, 2005 | 9.391 | 9.531 | 9.224 | 9.312 | 372,949 | -0.10(-1.02%) |
Aug 10, 2005 | 9.531 | 9.645 | 9.329 | 9.408 | 200,915 | -0.17(-1.74%) |
Aug 09, 2005 | 9.706 | 9.723 | 9.566 | 9.575 | 108,905 | -0.09(-0.91%) |
Aug 08, 2005 | 9.723 | 9.767 | 9.636 | 9.662 | 688,934 | +0.00(+0.00%) |
Aug 05, 2005 | 9.575 | 9.802 | 9.548 | 9.662 | 381,396 | +0.11(+1.19%) |
Aug 04, 2005 | 9.899 | 9.899 | 9.522 | 9.548 | 300,916 | -0.27(-2.77%) |
Aug 03, 2005 | 9.899 | 9.899 | 9.715 | 9.820 | 242,810 | -0.10(-0.97%) |
Aug 02, 2005 | 9.916 | 9.969 | 9.872 | 9.916 | 163,586 | +0.02(+0.18%) |