Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 15.79 | 16.29 | 15.79 | 16.06 | 1,724,682 | +0.05(+0.34%) |
Oct 28, 2005 | 15.79 | 16.10 | 15.69 | 16.00 | 1,231,000 | +0.00(+0.00%) |
Oct 27, 2005 | 16.61 | 16.68 | 15.94 | 16.00 | 894,042 | -0.66(-3.97%) |
Oct 26, 2005 | 16.51 | 16.97 | 16.44 | 16.66 | 1,243,822 | +0.27(+1.64%) |
Oct 25, 2005 | 16.44 | 16.59 | 16.24 | 16.39 | 1,354,005 | +0.08(+0.49%) |
Oct 24, 2005 | 15.93 | 16.31 | 15.87 | 16.31 | 1,011,585 | +0.31(+1.95%) |
Oct 21, 2005 | 15.75 | 16.20 | 15.63 | 16.00 | 1,131,503 | +0.19(+1.20%) |
Oct 20, 2005 | 15.97 | 15.97 | 15.67 | 15.81 | 1,029,157 | -0.20(-1.26%) |
Oct 19, 2005 | 15.94 | 16.07 | 15.70 | 16.02 | 1,240,498 | -0.08(-0.47%) |
Oct 18, 2005 | 15.90 | 16.23 | 15.75 | 16.09 | 1,370,864 | +0.23(+1.43%) |
Oct 17, 2005 | 15.79 | 15.98 | 15.62 | 15.86 | 1,286,091 | +0.01(+0.05%) |
Oct 14, 2005 | 15.78 | 15.88 | 15.46 | 15.86 | 686,026 | +0.27(+1.70%) |
Oct 13, 2005 | 15.27 | 15.76 | 15.06 | 15.59 | 1,579,118 | +0.00(+0.03%) |
Oct 12, 2005 | 15.69 | 15.78 | 15.30 | 15.59 | 1,275,880 | -0.19(-1.23%) |
Oct 11, 2005 | 15.96 | 15.96 | 15.74 | 15.78 | 1,684,551 | -0.36(-2.22%) |
Oct 10, 2005 | 17.14 | 16.26 | 15.92 | 16.14 | 1,052,666 | -0.18(-1.11%) |
Oct 07, 2005 | 16.42 | 16.42 | 15.99 | 16.32 | 1,248,097 | -0.12(-0.74%) |
Oct 06, 2005 | 16.42 | 16.70 | 16.32 | 16.44 | 4,826,878 | -0.17(-1.04%) |
Oct 05, 2005 | 16.63 | 16.81 | 16.56 | 16.61 | 907,340 | -0.29(-1.74%) |
Oct 04, 2005 | 16.79 | 17.14 | 16.58 | 16.91 | 1,355,904 | -0.06(-0.35%) |
Oct 03, 2005 | 16.64 | 17.08 | 16.40 | 16.97 | 1,941,959 | +8.58(+102.34%) |
Sep 30, 2005 | 8.422 | 8.565 | 8.332 | 8.386 | 1,177,333 | -0.04(-0.50%) |
Sep 29, 2005 | 8.287 | 8.449 | 8.280 | 8.428 | 1,208,203 | +0.14(+1.72%) |
Sep 28, 2005 | 8.293 | 8.348 | 8.242 | 8.286 | 1,279,442 | -0.01(-0.08%) |
Sep 27, 2005 | 8.004 | 8.361 | 8.004 | 8.292 | 2,793,021 | +0.30(+3.78%) |
Sep 26, 2005 | 7.843 | 8.009 | 7.817 | 7.990 | 1,230,525 | +0.13(+1.66%) |
Sep 23, 2005 | 7.859 | 7.897 | 7.777 | 7.859 | 783,147 | +0.03(+0.40%) |
Sep 22, 2005 | 7.822 | 7.836 | 7.776 | 7.828 | 799,770 | +0.00(+0.04%) |
Sep 21, 2005 | 7.812 | 7.882 | 7.787 | 7.824 | 1,626,610 | +0.01(+0.09%) |
Sep 20, 2005 | 7.793 | 7.837 | 7.781 | 7.817 | 906,627 | +0.03(+0.32%) |
Sep 19, 2005 | 7.630 | 7.818 | 7.630 | 7.792 | 554,234 | -0.04(-0.55%) |
Sep 16, 2005 | 7.732 | 7.835 | 7.700 | 7.835 | 829,215 | +0.12(+1.58%) |
Sep 15, 2005 | 7.738 | 7.757 | 7.691 | 7.713 | 533,813 | -0.05(-0.65%) |
Sep 14, 2005 | 7.817 | 7.832 | 7.752 | 7.763 | 995,913 | -0.03(-0.38%) |
Sep 13, 2005 | 7.728 | 7.802 | 7.700 | 7.793 | 861,984 | -0.00(-0.01%) |
Sep 12, 2005 | 7.782 | 7.827 | 7.760 | 7.794 | 566,582 | -0.01(-0.19%) |
Sep 09, 2005 | 7.728 | 7.811 | 7.717 | 7.809 | 882,881 | +0.07(+0.86%) |
Sep 08, 2005 | 7.675 | 7.742 | 7.675 | 7.742 | 1,197,280 | +0.01(+0.12%) |
Sep 07, 2005 | 7.654 | 7.771 | 7.649 | 7.733 | 1,016,809 | +0.01(+0.14%) |
Sep 06, 2005 | 7.543 | 7.738 | 7.530 | 7.722 | 710,484 | +0.16(+2.14%) |
Sep 02, 2005 | 7.601 | 7.604 | 7.537 | 7.560 | 465,424 | -0.04(-0.54%) |
Sep 01, 2005 | 7.579 | 7.649 | 7.564 | 7.601 | 1,208,678 | -0.01(-0.19%) |
Aug 31, 2005 | 7.522 | 7.616 | 7.445 | 7.616 | 1,147,888 | +0.08(+1.06%) |
Aug 30, 2005 | 7.505 | 7.559 | 7.463 | 7.536 | 1,178,758 | +0.01(+0.13%) |
Aug 29, 2005 | 7.512 | 7.579 | 7.459 | 7.526 | 1,985,177 | -0.11(-1.39%) |
Aug 26, 2005 | 7.670 | 7.685 | 7.630 | 7.633 | 926,099 | -0.09(-1.20%) |
Aug 25, 2005 | 7.775 | 7.809 | 7.664 | 7.725 | 1,346,406 | -0.15(-1.87%) |
Aug 24, 2005 | 7.843 | 7.940 | 7.769 | 7.873 | 3,628,410 | -0.06(-0.77%) |
Aug 23, 2005 | 7.528 | 7.964 | 7.528 | 7.934 | 9,294,714 | +0.73(+10.21%) |
Aug 22, 2005 | 7.109 | 7.233 | 7.109 | 7.199 | 929,423 | +0.06(+0.90%) |
Aug 19, 2005 | 7.170 | 7.176 | 7.081 | 7.135 | 487,745 | -0.03(-0.41%) |
Aug 18, 2005 | 7.038 | 7.232 | 7.012 | 7.164 | 1,454,213 | +0.11(+1.60%) |
Aug 17, 2005 | 6.990 | 7.092 | 6.987 | 7.052 | 548,535 | +0.04(+0.54%) |
Aug 16, 2005 | 6.991 | 7.033 | 6.956 | 7.014 | 544,261 | +0.03(+0.50%) |
Aug 15, 2005 | 6.922 | 6.994 | 6.857 | 6.979 | 680,564 | +0.02(+0.27%) |
Aug 12, 2005 | 6.951 | 6.985 | 6.927 | 6.960 | 707,635 | -0.02(-0.24%) |
Aug 11, 2005 | 6.991 | 7.005 | 6.961 | 6.977 | 788,371 | +0.04(+0.62%) |
Aug 10, 2005 | 6.975 | 7.036 | 6.903 | 6.934 | 891,430 | +0.13(+1.89%) |
Aug 09, 2005 | 6.775 | 6.836 | 6.676 | 6.805 | 923,249 | +0.02(+0.36%) |
Aug 08, 2005 | 6.638 | 6.796 | 6.638 | 6.781 | 2,002,749 | -0.02(-0.29%) |
Aug 05, 2005 | 6.885 | 6.891 | 6.704 | 6.801 | 1,238,123 | -0.15(-2.09%) |
Aug 04, 2005 | 7.075 | 7.076 | 6.900 | 6.946 | 1,902,540 | -0.13(-1.82%) |
Aug 03, 2005 | 7.059 | 7.106 | 6.970 | 7.075 | 539,037 | +0.00(+0.04%) |
Aug 02, 2005 | 7.064 | 7.073 | 7.006 | 7.072 | 416,032 | +0.00(+0.03%) |