Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.984 | 10.08 | 9.836 | 10.01 | 1,144,896 | +0.18(+1.86%) |
Oct 28, 2005 | 9.772 | 9.874 | 9.739 | 9.823 | 1,130,273 | +0.08(+0.83%) |
Oct 27, 2005 | 10.01 | 10.01 | 9.709 | 9.743 | 608,771 | -0.22(-2.25%) |
Oct 26, 2005 | 10.11 | 10.20 | 9.946 | 9.967 | 689,202 | -0.12(-1.18%) |
Oct 25, 2005 | 9.878 | 10.12 | 9.802 | 10.09 | 861,856 | +0.17(+1.67%) |
Oct 24, 2005 | 9.760 | 9.963 | 9.628 | 9.921 | 746,282 | +0.16(+1.61%) |
Oct 21, 2005 | 9.756 | 9.870 | 9.722 | 9.764 | 544,380 | +0.01(+0.13%) |
Oct 20, 2005 | 9.878 | 10.09 | 9.722 | 9.751 | 661,841 | -0.15(-1.54%) |
Oct 19, 2005 | 9.908 | 10.05 | 9.756 | 9.904 | 1,170,842 | -0.05(-0.47%) |
Oct 18, 2005 | 10.07 | 10.16 | 9.912 | 9.951 | 1,198,438 | -0.16(-1.55%) |
Oct 17, 2005 | 9.751 | 10.14 | 9.734 | 10.11 | 1,768,292 | +0.16(+1.58%) |
Oct 14, 2005 | 9.917 | 10.17 | 9.874 | 9.951 | 704,769 | +0.03(+0.34%) |
Oct 13, 2005 | 10.01 | 10.03 | 9.582 | 9.917 | 2,052,511 | -0.20(-2.01%) |
Oct 12, 2005 | 10.34 | 10.48 | 10.07 | 10.12 | 2,038,595 | -0.48(-4.56%) |
Oct 11, 2005 | 10.71 | 10.86 | 10.53 | 10.60 | 1,556,720 | -0.01(-0.08%) |
Oct 10, 2005 | 11.02 | 11.02 | 10.60 | 10.61 | 1,601,770 | -0.51(-4.61%) |
Oct 07, 2005 | 11.13 | 11.31 | 10.94 | 11.12 | 1,160,464 | +0.13(+1.16%) |
Oct 06, 2005 | 11.11 | 11.40 | 10.82 | 11.00 | 1,120,602 | -0.31(-2.77%) |
Oct 05, 2005 | 11.84 | 11.98 | 11.31 | 11.31 | 614,196 | -0.62(-5.19%) |
Oct 04, 2005 | 11.93 | 12.11 | 11.90 | 11.93 | 866,810 | +0.00(+0.00%) |
Oct 03, 2005 | 11.98 | 12.14 | 11.92 | 11.93 | 1,023,425 | -0.00(-0.04%) |
Sep 30, 2005 | 11.80 | 11.93 | 11.79 | 11.93 | 839,921 | +0.15(+1.26%) |
Sep 29, 2005 | 11.55 | 11.87 | 11.46 | 11.79 | 1,033,567 | +0.26(+2.28%) |
Sep 28, 2005 | 11.47 | 11.62 | 11.40 | 11.52 | 826,005 | +0.04(+0.37%) |
Sep 27, 2005 | 11.43 | 11.60 | 11.43 | 11.48 | 728,592 | +0.03(+0.22%) |
Sep 26, 2005 | 11.55 | 11.60 | 11.40 | 11.46 | 924,833 | +0.01(+0.07%) |
Sep 23, 2005 | 11.45 | 11.60 | 11.43 | 11.45 | 821,523 | -0.02(-0.18%) |
Sep 22, 2005 | 11.79 | 11.81 | 11.44 | 11.47 | 846,997 | -0.28(-2.35%) |
Sep 21, 2005 | 11.89 | 11.93 | 11.66 | 11.74 | 769,161 | -0.10(-0.82%) |
Sep 20, 2005 | 12.04 | 12.07 | 11.80 | 11.84 | 772,227 | -0.15(-1.27%) |
Sep 19, 2005 | 12.13 | 12.21 | 11.99 | 11.99 | 577,873 | -0.17(-1.39%) |
Sep 16, 2005 | 12.05 | 12.18 | 12.03 | 12.16 | 570,089 | +0.11(+0.92%) |
Sep 15, 2005 | 12.08 | 12.18 | 12.02 | 12.05 | 370,546 | -0.03(-0.25%) |
Sep 14, 2005 | 12.15 | 12.20 | 12.06 | 12.08 | 645,095 | +0.00(+0.03%) |
Sep 13, 2005 | 12.12 | 12.25 | 12.03 | 12.08 | 842,279 | -0.19(-1.59%) |
Sep 12, 2005 | 12.40 | 12.40 | 12.14 | 12.27 | 793,455 | +0.08(+0.70%) |
Sep 09, 2005 | 12.03 | 12.24 | 11.99 | 12.19 | 941,579 | +0.12(+0.98%) |
Sep 08, 2005 | 12.07 | 12.21 | 11.92 | 12.07 | 1,222,968 | +0.01(+0.07%) |
Sep 07, 2005 | 12.00 | 12.14 | 11.89 | 12.06 | 658,068 | +0.04(+0.35%) |
Sep 06, 2005 | 11.96 | 12.07 | 11.95 | 12.02 | 690,617 | +0.09(+0.75%) |
Sep 02, 2005 | 12.10 | 12.11 | 11.88 | 11.93 | 470,789 | -0.11(-0.92%) |
Sep 01, 2005 | 11.83 | 12.08 | 11.79 | 12.04 | 1,472,751 | +0.32(+2.71%) |
Aug 31, 2005 | 11.61 | 11.77 | 11.61 | 11.72 | 1,363,073 | +0.14(+1.21%) |
Aug 30, 2005 | 11.50 | 11.63 | 11.47 | 11.58 | 1,462,137 | +0.09(+0.81%) |
Aug 29, 2005 | 11.26 | 11.52 | 11.18 | 11.49 | 1,301,748 | +0.21(+1.84%) |
Aug 26, 2005 | 11.26 | 11.34 | 11.25 | 11.28 | 902,661 | +0.00(+0.00%) |
Aug 25, 2005 | 11.46 | 11.50 | 11.28 | 11.28 | 872,235 | -0.13(-1.15%) |
Aug 24, 2005 | 11.19 | 11.56 | 11.19 | 11.41 | 1,435,956 | +0.20(+1.78%) |
Aug 23, 2005 | 11.21 | 11.26 | 11.14 | 11.21 | 1,181,220 | -0.16(-1.38%) |
Aug 22, 2005 | 11.27 | 11.39 | 11.25 | 11.37 | 517,727 | +0.10(+0.86%) |
Aug 19, 2005 | 11.32 | 11.38 | 11.27 | 11.27 | 583,770 | -0.00(-0.04%) |
Aug 18, 2005 | 11.38 | 11.38 | 10.28 | 11.28 | 1,616,866 | -0.18(-1.55%) |
Aug 17, 2005 | 11.49 | 11.52 | 11.28 | 11.46 | 1,242,074 | +0.02(+0.15%) |
Aug 16, 2005 | 11.81 | 11.85 | 11.37 | 11.44 | 1,039,700 | -0.37(-3.12%) |
Aug 15, 2005 | 11.75 | 11.89 | 11.49 | 11.81 | 899,123 | +0.05(+0.40%) |
Aug 12, 2005 | 11.83 | 11.87 | 11.70 | 11.76 | 1,011,868 | -0.14(-1.21%) |
Aug 11, 2005 | 11.94 | 12.08 | 11.84 | 11.90 | 1,173,672 | -0.06(-0.50%) |
Aug 10, 2005 | 12.25 | 12.25 | 11.85 | 11.96 | 1,168,011 | +0.00(+0.00%) |
Aug 09, 2005 | 11.79 | 12.02 | 11.77 | 11.96 | 647,925 | +0.17(+1.44%) |
Aug 08, 2005 | 11.98 | 12.05 | 11.77 | 11.79 | 1,039,464 | -0.24(-2.01%) |
Aug 05, 2005 | 12.23 | 12.28 | 11.98 | 12.04 | 675,993 | -0.27(-2.17%) |
Aug 04, 2005 | 12.61 | 12.61 | 12.29 | 12.30 | 781,898 | -0.31(-2.42%) |
Aug 03, 2005 | 12.48 | 12.71 | 12.48 | 12.61 | 811,381 | +0.10(+0.81%) |
Aug 02, 2005 | 12.43 | 12.64 | 12.43 | 12.51 | 1,257,405 | +0.09(+0.75%) |