Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.34 | 11.34 | 10.02 | 10.16 | 23,465 | -0.94(-8.47%) |
Oct 28, 2005 | 10.85 | 11.10 | 10.76 | 11.10 | 6,068 | +0.73(+7.00%) |
Oct 27, 2005 | 10.32 | 10.52 | 10.32 | 10.38 | 2,678 | +0.06(+0.59%) |
Oct 26, 2005 | 10.40 | 10.51 | 10.32 | 10.32 | 4,700 | -0.08(-0.81%) |
Oct 25, 2005 | 10.80 | 10.80 | 10.06 | 10.40 | 13,683 | +0.08(+0.74%) |
Oct 24, 2005 | 10.12 | 10.45 | 9.925 | 10.32 | 6,136 | +0.23(+2.27%) |
Oct 21, 2005 | 9.864 | 10.17 | 9.864 | 10.09 | 7,177 | +0.05(+0.46%) |
Oct 20, 2005 | 10.42 | 10.73 | 10.02 | 10.05 | 9,806 | -0.24(-2.38%) |
Oct 19, 2005 | 10.64 | 10.64 | 9.711 | 10.29 | 18,673 | -0.37(-3.51%) |
Oct 18, 2005 | 10.60 | 10.67 | 10.60 | 10.67 | 1,438 | -0.19(-1.76%) |
Oct 17, 2005 | 11.13 | 11.13 | 10.86 | 10.86 | 13,592 | -0.27(-2.41%) |
Oct 14, 2005 | 11.09 | 11.26 | 11.09 | 11.13 | 4,476 | +0.00(+0.00%) |
Oct 13, 2005 | 11.06 | 11.17 | 11.06 | 11.13 | 4,006 | +0.02(+0.21%) |
Oct 12, 2005 | 10.97 | 11.22 | 10.97 | 11.10 | 4,871 | +0.13(+1.18%) |
Oct 11, 2005 | 11.44 | 11.44 | 10.97 | 10.97 | 5,694 | +0.07(+0.63%) |
Oct 10, 2005 | 11.15 | 11.15 | 10.90 | 10.90 | 1,569 | +0.05(+0.42%) |
Oct 07, 2005 | 10.84 | 11.42 | 10.30 | 10.86 | 10,905 | +0.36(+3.42%) |
Oct 06, 2005 | 11.16 | 11.20 | 10.50 | 10.50 | 11,788 | -0.91(-7.98%) |
Oct 05, 2005 | 12.16 | 12.25 | 11.41 | 11.41 | 22,549 | -0.75(-6.16%) |
Oct 04, 2005 | 12.31 | 12.31 | 12.16 | 12.16 | 1,137 | -0.07(-0.56%) |
Oct 03, 2005 | 12.20 | 12.23 | 12.16 | 12.23 | 7,688 | +0.00(+0.00%) |
Sep 30, 2005 | 12.27 | 12.27 | 12.10 | 12.23 | 6,880 | -0.09(-0.74%) |
Sep 29, 2005 | 12.19 | 12.32 | 12.19 | 12.32 | 6,974 | -0.11(-0.92%) |
Sep 28, 2005 | 12.63 | 12.65 | 12.42 | 12.43 | 6,478 | -0.41(-3.21%) |
Sep 27, 2005 | 12.58 | 12.85 | 12.58 | 12.85 | 5,540 | +0.00(+0.00%) |
Sep 26, 2005 | 12.50 | 12.98 | 12.43 | 12.85 | 11,377 | +0.03(+0.24%) |
Sep 23, 2005 | 12.82 | 13.38 | 12.67 | 12.82 | 5,972 | -0.65(-4.83%) |
Sep 22, 2005 | 13.47 | 13.88 | 13.27 | 13.47 | 4,089 | -0.49(-3.51%) |
Sep 21, 2005 | 14.85 | 14.85 | 13.88 | 13.96 | 10,554 | -0.62(-4.25%) |
Sep 20, 2005 | 13.99 | 14.95 | 13.83 | 14.57 | 19,137 | +0.80(+5.83%) |
Sep 19, 2005 | 13.66 | 14.00 | 13.66 | 13.77 | 12,366 | +0.55(+4.16%) |
Sep 16, 2005 | 12.54 | 13.35 | 12.23 | 13.22 | 56,307 | +0.81(+6.53%) |
Sep 15, 2005 | 12.23 | 12.85 | 12.14 | 12.41 | 60,376 | +0.14(+1.12%) |
Sep 14, 2005 | 12.23 | 12.27 | 12.20 | 12.27 | 12,554 | +0.08(+0.63%) |
Sep 13, 2005 | 12.35 | 12.35 | 12.12 | 12.20 | 45,718 | -0.15(-1.24%) |
Sep 12, 2005 | 12.35 | 12.40 | 12.26 | 12.35 | 10,069 | +0.01(+0.08%) |
Sep 09, 2005 | 12.23 | 12.42 | 12.20 | 12.34 | 17,954 | +0.10(+0.86%) |
Sep 08, 2005 | 12.20 | 12.23 | 12.16 | 12.23 | 3,108 | -0.04(-0.31%) |
Sep 07, 2005 | 12.27 | 12.27 | 12.04 | 12.27 | 2,806 | +0.11(+0.88%) |
Sep 06, 2005 | 12.31 | 12.38 | 11.93 | 12.17 | 7,557 | -0.07(-0.56%) |
Sep 02, 2005 | 12.27 | 12.35 | 12.23 | 12.23 | 3,138 | -0.09(-0.74%) |
Sep 01, 2005 | 12.46 | 12.46 | 12.04 | 12.33 | 31,273 | +0.15(+1.19%) |
Aug 31, 2005 | 12.20 | 12.46 | 12.18 | 12.18 | 40,742 | -0.08(-0.62%) |
Aug 30, 2005 | 12.27 | 12.27 | 12.16 | 12.26 | 11,605 | -0.01(-0.06%) |
Aug 29, 2005 | 11.81 | 12.27 | 11.81 | 12.27 | 6,196 | +0.45(+3.82%) |
Aug 26, 2005 | 12.08 | 12.20 | 11.78 | 11.81 | 3,963 | -0.27(-2.21%) |
Aug 25, 2005 | 12.18 | 12.23 | 12.08 | 12.08 | 6,015 | +0.12(+1.02%) |
Aug 24, 2005 | 12.19 | 12.23 | 11.96 | 11.96 | 4,284 | -0.11(-0.89%) |
Aug 23, 2005 | 11.97 | 12.07 | 11.78 | 12.07 | 20,500 | +0.01(+0.06%) |
Aug 22, 2005 | 12.31 | 12.31 | 11.55 | 12.06 | 6,211 | +0.10(+0.83%) |
Aug 19, 2005 | 12.31 | 12.35 | 11.96 | 11.96 | 11,490 | -0.20(-1.64%) |
Aug 18, 2005 | 12.04 | 12.64 | 12.04 | 12.16 | 14,679 | +0.00(+0.00%) |
Aug 17, 2005 | 12.35 | 12.55 | 12.12 | 12.16 | 30,779 | -0.16(-1.30%) |
Aug 16, 2005 | 11.63 | 12.32 | 11.42 | 12.32 | 73,154 | +0.73(+6.34%) |
Aug 15, 2005 | 10.94 | 11.62 | 10.64 | 11.58 | 18,162 | +1.05(+9.94%) |
Aug 12, 2005 | 10.22 | 10.90 | 9.941 | 10.54 | 88,713 | +0.37(+3.61%) |
Aug 11, 2005 | 9.864 | 10.17 | 9.390 | 10.17 | 19,157 | +0.31(+3.10%) |
Aug 10, 2005 | 9.749 | 10.06 | 9.337 | 9.864 | 171,748 | +0.12(+1.26%) |
Aug 09, 2005 | 9.681 | 9.749 | 9.597 | 9.742 | 21,839 | +0.36(+3.83%) |
Aug 08, 2005 | 9.512 | 9.512 | 9.352 | 9.382 | 4,821 | -0.15(-1.52%) |
Aug 05, 2005 | 9.367 | 9.528 | 9.344 | 9.528 | 10,177 | +0.16(+1.71%) |
Aug 04, 2005 | 9.444 | 9.467 | 9.298 | 9.367 | 18,614 | -0.08(-0.81%) |
Aug 03, 2005 | 9.359 | 9.658 | 9.176 | 9.444 | 178,784 | +0.02(+0.16%) |
Aug 02, 2005 | 9.558 | 9.558 | 9.176 | 9.428 | 64,238 | +0.14(+1.48%) |