Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.49 | 10.61 | 10.47 | 10.50 | 8,596,836 | +0.09(+0.82%) |
Oct 28, 2005 | 10.40 | 10.50 | 10.33 | 10.42 | 8,583,032 | +0.08(+0.81%) |
Oct 27, 2005 | 10.42 | 10.59 | 10.32 | 10.33 | 13,229,299 | -0.08(-0.75%) |
Oct 26, 2005 | 10.30 | 10.61 | 10.26 | 10.41 | 25,014,750 | +0.12(+1.20%) |
Oct 25, 2005 | 10.15 | 10.30 | 10.13 | 10.29 | 22,452,816 | +0.19(+1.88%) |
Oct 24, 2005 | 10.06 | 10.17 | 10.01 | 10.10 | 13,405,984 | +0.05(+0.48%) |
Oct 21, 2005 | 10.06 | 10.08 | 9.938 | 10.05 | 22,958,024 | -0.02(-0.16%) |
Oct 20, 2005 | 10.20 | 10.26 | 10.04 | 10.07 | 17,417,288 | -0.17(-1.67%) |
Oct 19, 2005 | 10.08 | 10.26 | 10.02 | 10.24 | 13,441,873 | +0.17(+1.64%) |
Oct 18, 2005 | 10.25 | 10.25 | 9.977 | 10.07 | 28,661,642 | -0.17(-1.68%) |
Oct 17, 2005 | 10.36 | 10.36 | 10.18 | 10.24 | 15,197,682 | -0.05(-0.53%) |
Oct 14, 2005 | 10.26 | 10.32 | 10.14 | 10.30 | 11,051,103 | +0.01(+0.08%) |
Oct 13, 2005 | 10.32 | 10.34 | 10.13 | 10.29 | 15,876,815 | -0.13(-1.24%) |
Oct 12, 2005 | 10.46 | 10.49 | 10.34 | 10.42 | 12,666,115 | +0.04(+0.43%) |
Oct 11, 2005 | 10.34 | 10.44 | 10.29 | 10.37 | 10,013,078 | -0.06(-0.60%) |
Oct 10, 2005 | 10.47 | 10.54 | 10.31 | 10.44 | 6,954,216 | +0.04(+0.41%) |
Oct 07, 2005 | 10.41 | 10.49 | 10.35 | 10.39 | 20,346,398 | +0.10(+0.93%) |
Oct 06, 2005 | 10.31 | 10.41 | 10.20 | 10.30 | 10,987,607 | +0.01(+0.06%) |
Oct 05, 2005 | 10.42 | 10.42 | 10.27 | 10.29 | 15,056,886 | -0.15(-1.47%) |
Oct 04, 2005 | 10.32 | 10.63 | 10.32 | 10.45 | 20,884,734 | +0.11(+1.11%) |
Oct 03, 2005 | 10.30 | 10.34 | 10.22 | 10.33 | 5,833,370 | +0.05(+0.45%) |
Sep 30, 2005 | 10.18 | 10.40 | 10.11 | 10.29 | 14,689,712 | +0.14(+1.41%) |
Sep 29, 2005 | 10.05 | 10.17 | 10.01 | 10.14 | 12,964,271 | +0.09(+0.92%) |
Sep 28, 2005 | 10.02 | 10.09 | 10.00 | 10.05 | 9,049,592 | +0.06(+0.55%) |
Sep 27, 2005 | 9.916 | 10.10 | 9.889 | 9.995 | 8,701,743 | +0.02(+0.22%) |
Sep 26, 2005 | 10.03 | 10.13 | 9.955 | 9.973 | 11,343,738 | +0.00(+0.03%) |
Sep 23, 2005 | 9.832 | 10.04 | 9.821 | 9.970 | 17,825,874 | +0.12(+1.25%) |
Sep 22, 2005 | 10.02 | 10.02 | 9.845 | 9.847 | 11,525,944 | -0.15(-1.52%) |
Sep 21, 2005 | 9.961 | 10.01 | 9.932 | 9.999 | 12,878,690 | +0.02(+0.25%) |
Sep 20, 2005 | 9.932 | 10.15 | 9.932 | 9.974 | 15,589,702 | +0.08(+0.82%) |
Sep 19, 2005 | 9.818 | 9.922 | 9.780 | 9.893 | 9,792,221 | +0.10(+1.04%) |
Sep 16, 2005 | 9.758 | 9.842 | 9.716 | 9.792 | 10,029,642 | +0.07(+0.76%) |
Sep 15, 2005 | 9.715 | 9.721 | 9.624 | 9.718 | 7,108,816 | +0.03(+0.36%) |
Sep 14, 2005 | 9.657 | 9.758 | 9.657 | 9.683 | 8,135,798 | +0.02(+0.19%) |
Sep 13, 2005 | 9.634 | 9.676 | 9.612 | 9.664 | 8,607,879 | +0.04(+0.38%) |
Sep 12, 2005 | 9.600 | 9.705 | 9.529 | 9.628 | 9,331,183 | -0.01(-0.12%) |
Sep 09, 2005 | 9.635 | 9.658 | 9.551 | 9.640 | 5,927,234 | +0.06(+0.60%) |
Sep 08, 2005 | 9.664 | 9.713 | 9.567 | 9.582 | 6,349,622 | -0.08(-0.84%) |
Sep 07, 2005 | 9.541 | 9.673 | 9.518 | 9.663 | 8,928,121 | +0.11(+1.14%) |
Sep 06, 2005 | 9.651 | 9.703 | 9.527 | 9.554 | 10,879,939 | -0.04(-0.42%) |
Sep 02, 2005 | 9.496 | 9.660 | 9.476 | 9.595 | 9,063,395 | -0.00(-0.03%) |
Sep 01, 2005 | 9.434 | 9.625 | 9.406 | 9.598 | 11,821,340 | -0.01(-0.06%) |
Aug 31, 2005 | 9.616 | 9.674 | 9.534 | 9.603 | 12,828,997 | +0.01(+0.09%) |
Aug 30, 2005 | 9.608 | 9.722 | 9.567 | 9.595 | 14,253,521 | -0.13(-1.33%) |
Aug 29, 2005 | 9.686 | 9.773 | 9.583 | 9.724 | 11,829,622 | +0.04(+0.39%) |
Aug 26, 2005 | 9.780 | 9.796 | 9.669 | 9.686 | 13,160,282 | -0.12(-1.18%) |
Aug 25, 2005 | 9.766 | 9.821 | 9.702 | 9.802 | 6,951,455 | +0.06(+0.59%) |
Aug 24, 2005 | 9.518 | 9.851 | 9.518 | 9.744 | 16,202,579 | +0.23(+2.37%) |
Aug 23, 2005 | 9.693 | 9.724 | 9.514 | 9.518 | 10,195,284 | -0.15(-1.51%) |
Aug 22, 2005 | 9.573 | 9.684 | 9.573 | 9.664 | 10,620,433 | +0.09(+0.95%) |
Aug 19, 2005 | 9.447 | 9.585 | 9.440 | 9.573 | 11,098,035 | +0.19(+2.01%) |
Aug 18, 2005 | 9.425 | 9.429 | 9.321 | 9.385 | 19,319,414 | -0.06(-0.63%) |
Aug 17, 2005 | 9.590 | 9.595 | 9.403 | 9.444 | 16,970,054 | -0.20(-2.07%) |
Aug 16, 2005 | 9.766 | 9.799 | 9.603 | 9.644 | 9,725,964 | -0.16(-1.63%) |
Aug 15, 2005 | 9.748 | 9.826 | 9.729 | 9.803 | 9,540,997 | -0.01(-0.13%) |
Aug 12, 2005 | 9.737 | 9.844 | 9.693 | 9.816 | 12,412,130 | +0.01(+0.13%) |
Aug 11, 2005 | 9.745 | 9.811 | 9.728 | 9.803 | 10,413,380 | +0.03(+0.33%) |
Aug 10, 2005 | 9.715 | 9.837 | 9.693 | 9.771 | 10,407,859 | +0.02(+0.25%) |
Aug 09, 2005 | 9.724 | 9.786 | 9.644 | 9.747 | 10,915,828 | +0.02(+0.25%) |
Aug 08, 2005 | 9.613 | 9.780 | 9.605 | 9.722 | 12,994,639 | +0.14(+1.48%) |
Aug 05, 2005 | 9.541 | 9.634 | 9.538 | 9.580 | 10,769,511 | -0.09(-0.90%) |
Aug 04, 2005 | 9.660 | 9.696 | 9.583 | 9.667 | 12,456,302 | +0.02(+0.24%) |
Aug 03, 2005 | 9.613 | 9.705 | 9.605 | 9.644 | 14,405,360 | -0.06(-0.63%) |
Aug 02, 2005 | 9.844 | 9.892 | 9.692 | 9.705 | 27,963,182 | +0.03(+0.34%) |