Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.02 | 10.16 | 9.995 | 10.01 | 6,252,444 | -0.01(-0.12%) |
Oct 28, 2005 | 9.750 | 10.04 | 9.622 | 10.02 | 7,808,529 | +0.38(+3.90%) |
Oct 27, 2005 | 9.868 | 9.868 | 9.495 | 9.645 | 6,540,043 | -0.27(-2.73%) |
Oct 26, 2005 | 9.888 | 10.15 | 9.856 | 9.916 | 5,986,071 | +0.03(+0.29%) |
Oct 25, 2005 | 9.883 | 10.12 | 9.786 | 9.888 | 8,792,107 | +0.02(+0.20%) |
Oct 24, 2005 | 9.555 | 9.879 | 9.555 | 9.868 | 8,118,850 | +0.36(+3.78%) |
Oct 21, 2005 | 9.240 | 9.541 | 9.100 | 9.508 | 9,288,380 | +0.43(+4.70%) |
Oct 20, 2005 | 9.600 | 9.704 | 9.041 | 9.081 | 14,715,098 | -0.20(-2.16%) |
Oct 19, 2005 | 8.973 | 9.307 | 8.752 | 9.282 | 7,417,789 | +0.25(+2.78%) |
Oct 18, 2005 | 9.209 | 9.210 | 8.923 | 9.031 | 8,511,683 | -0.20(-2.12%) |
Oct 17, 2005 | 9.133 | 9.324 | 9.127 | 9.227 | 3,610,537 | +0.13(+1.43%) |
Oct 14, 2005 | 8.909 | 9.148 | 8.829 | 9.097 | 6,530,775 | +0.19(+2.10%) |
Oct 13, 2005 | 8.933 | 9.041 | 8.668 | 8.909 | 10,180,476 | -0.19(-2.10%) |
Oct 12, 2005 | 9.182 | 9.281 | 8.928 | 9.100 | 9,461,478 | -0.14(-1.47%) |
Oct 11, 2005 | 9.240 | 9.398 | 9.207 | 9.235 | 6,240,486 | +0.04(+0.45%) |
Oct 10, 2005 | 9.366 | 9.466 | 9.185 | 9.194 | 3,837,746 | -0.18(-1.87%) |
Oct 07, 2005 | 9.239 | 9.526 | 9.239 | 9.369 | 6,778,912 | +0.15(+1.67%) |
Oct 06, 2005 | 9.199 | 9.463 | 9.095 | 9.215 | 7,156,797 | +0.04(+0.38%) |
Oct 05, 2005 | 9.433 | 9.466 | 9.180 | 9.180 | 8,918,567 | -0.36(-3.82%) |
Oct 04, 2005 | 9.802 | 9.863 | 9.545 | 9.545 | 5,412,965 | -0.26(-2.63%) |
Oct 03, 2005 | 9.866 | 9.951 | 9.694 | 9.802 | 4,264,661 | -0.06(-0.64%) |
Sep 30, 2005 | 19.28 | 9.955 | 9.641 | 9.866 | 5,828,220 | +0.21(+2.13%) |
Sep 29, 2005 | 9.730 | 9.834 | 9.617 | 9.660 | 4,451,809 | -0.09(-0.88%) |
Sep 28, 2005 | 9.750 | 9.849 | 9.687 | 9.745 | 4,018,318 | -0.01(-0.09%) |
Sep 27, 2005 | 9.868 | 9.908 | 9.617 | 9.754 | 5,597,722 | -0.18(-1.82%) |
Sep 26, 2005 | 9.981 | 10.16 | 9.861 | 9.934 | 5,330,452 | -0.03(-0.25%) |
Sep 23, 2005 | 9.960 | 10.03 | 9.635 | 9.960 | 5,461,097 | +0.20(+2.06%) |
Sep 22, 2005 | 9.742 | 9.824 | 9.653 | 9.759 | 5,243,455 | +0.06(+0.64%) |
Sep 21, 2005 | 9.526 | 9.889 | 9.575 | 9.697 | 9,018,719 | +0.17(+1.79%) |
Sep 20, 2005 | 9.759 | 9.893 | 9.459 | 9.526 | 15,295,379 | -0.43(-4.28%) |
Sep 19, 2005 | 10.02 | 10.18 | 9.914 | 9.953 | 5,445,253 | -0.03(-0.32%) |
Sep 16, 2005 | 9.944 | 10.05 | 9.938 | 9.985 | 5,245,249 | +0.13(+1.27%) |
Sep 15, 2005 | 9.901 | 10.01 | 9.842 | 9.859 | 3,617,413 | +0.00(+0.02%) |
Sep 14, 2005 | 9.960 | 9.998 | 9.846 | 9.858 | 5,284,711 | -0.09(-0.87%) |
Sep 13, 2005 | 9.991 | 10.05 | 9.919 | 9.944 | 4,620,423 | -0.09(-0.85%) |
Sep 12, 2005 | 10.27 | 10.27 | 9.951 | 10.03 | 8,108,386 | -0.05(-0.50%) |
Sep 09, 2005 | 9.841 | 10.10 | 9.742 | 10.08 | 4,926,258 | +0.25(+2.59%) |
Sep 08, 2005 | 9.750 | 9.891 | 9.715 | 9.826 | 3,620,103 | +0.03(+0.34%) |
Sep 07, 2005 | 9.809 | 9.958 | 9.754 | 9.792 | 8,836,951 | +0.15(+1.56%) |
Sep 06, 2005 | 9.816 | 9.816 | 9.583 | 9.642 | 5,722,687 | -0.06(-0.59%) |
Sep 02, 2005 | 9.742 | 9.752 | 9.600 | 9.699 | 6,703,873 | +0.02(+0.16%) |
Sep 01, 2005 | 9.446 | 9.759 | 9.546 | 9.684 | 7,850,683 | +0.24(+2.51%) |
Aug 31, 2005 | 9.230 | 9.475 | 9.210 | 9.446 | 6,004,606 | +0.22(+2.34%) |
Aug 30, 2005 | 9.306 | 9.332 | 9.150 | 9.230 | 6,565,754 | -0.08(-0.81%) |
Aug 29, 2005 | 9.306 | 9.352 | 8.926 | 9.306 | 7,202,239 | +0.33(+3.67%) |
Aug 26, 2005 | 9.087 | 9.113 | 8.769 | 8.976 | 6,990,277 | -0.11(-1.21%) |
Aug 25, 2005 | 8.948 | 9.162 | 8.948 | 9.087 | 4,568,404 | +0.14(+1.59%) |
Aug 24, 2005 | 9.041 | 9.078 | 8.893 | 8.944 | 6,643,782 | -0.17(-1.89%) |
Aug 23, 2005 | 9.332 | 9.342 | 9.005 | 9.117 | 7,163,673 | -0.22(-2.40%) |
Aug 22, 2005 | 9.282 | 9.478 | 9.281 | 9.341 | 5,315,803 | +0.14(+1.51%) |
Aug 19, 2005 | 9.265 | 9.324 | 9.158 | 9.202 | 6,469,190 | -0.01(-0.05%) |
Aug 18, 2005 | 9.404 | 9.453 | 9.182 | 9.207 | 6,359,173 | -0.27(-2.88%) |
Aug 17, 2005 | 9.438 | 9.617 | 9.409 | 9.480 | 6,309,545 | +0.04(+0.44%) |
Aug 16, 2005 | 9.759 | 9.789 | 9.433 | 9.438 | 5,613,567 | -0.36(-3.64%) |
Aug 15, 2005 | 9.724 | 9.868 | 9.633 | 9.794 | 4,064,955 | +0.07(+0.72%) |
Aug 12, 2005 | 9.784 | 9.834 | 9.575 | 9.724 | 3,931,619 | -0.06(-0.62%) |
Aug 11, 2005 | 9.707 | 9.943 | 9.615 | 9.784 | 5,737,037 | +0.10(+1.00%) |
Aug 10, 2005 | 9.551 | 9.916 | 9.533 | 9.687 | 7,990,297 | +0.16(+1.63%) |
Aug 09, 2005 | 9.645 | 9.652 | 9.490 | 9.531 | 4,427,295 | -0.01(-0.12%) |
Aug 08, 2005 | 9.413 | 9.669 | 9.413 | 9.543 | 7,948,144 | +0.17(+1.80%) |
Aug 05, 2005 | 9.475 | 9.597 | 9.255 | 9.374 | 4,933,732 | -0.14(-1.49%) |
Aug 04, 2005 | 9.575 | 9.617 | 9.463 | 9.516 | 4,490,375 | -0.08(-0.87%) |
Aug 03, 2005 | 9.772 | 9.909 | 9.575 | 9.600 | 6,755,294 | -0.17(-1.76%) |
Aug 02, 2005 | 9.449 | 9.831 | 9.449 | 9.772 | 9,220,816 | +0.46(+4.96%) |