Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.430 | 8.673 | 8.355 | 8.631 | 1,764,513 | +0.18(+2.08%) |
Oct 28, 2005 | 8.530 | 8.572 | 8.397 | 8.455 | 1,356,416 | +0.13(+1.51%) |
Oct 27, 2005 | 8.639 | 8.648 | 8.296 | 8.330 | 1,337,045 | -0.33(-3.77%) |
Oct 26, 2005 | 8.723 | 8.773 | 8.589 | 8.656 | 869,641 | -0.06(-0.67%) |
Oct 25, 2005 | 8.940 | 8.965 | 8.614 | 8.714 | 920,459 | -0.27(-2.98%) |
Oct 24, 2005 | 8.673 | 9.049 | 8.673 | 8.982 | 1,068,369 | +0.28(+3.27%) |
Oct 21, 2005 | 8.840 | 8.915 | 8.689 | 8.698 | 946,047 | -0.14(-1.61%) |
Oct 20, 2005 | 9.007 | 9.066 | 8.773 | 8.840 | 925,840 | -0.17(-1.86%) |
Oct 19, 2005 | 8.882 | 9.183 | 8.882 | 9.007 | 2,132,075 | -0.18(-2.00%) |
Oct 18, 2005 | 9.149 | 9.233 | 9.091 | 9.191 | 1,725,293 | +0.05(+0.55%) |
Oct 17, 2005 | 9.191 | 9.275 | 8.990 | 9.141 | 3,128,701 | +0.30(+3.41%) |
Oct 14, 2005 | 8.990 | 8.990 | 8.656 | 8.840 | 1,856,343 | +0.21(+2.42%) |
Oct 13, 2005 | 8.489 | 8.740 | 8.388 | 8.631 | 1,596,037 | +0.23(+2.79%) |
Oct 12, 2005 | 8.648 | 8.698 | 8.321 | 8.397 | 4,417,440 | -0.38(-4.38%) |
Oct 11, 2005 | 9.216 | 9.283 | 8.781 | 8.781 | 1,379,493 | -0.42(-4.55%) |
Oct 10, 2005 | 9.384 | 9.384 | 9.200 | 9.200 | 621,411 | -0.18(-1.87%) |
Oct 07, 2005 | 9.225 | 9.425 | 9.225 | 9.375 | 957,885 | +0.17(+1.82%) |
Oct 06, 2005 | 9.551 | 9.668 | 9.091 | 9.208 | 1,605,842 | -0.34(-3.59%) |
Oct 05, 2005 | 10.24 | 10.24 | 9.434 | 9.551 | 2,187,675 | +0.03(+0.26%) |
Oct 04, 2005 | 9.534 | 9.626 | 9.459 | 9.526 | 838,553 | +0.02(+0.18%) |
Oct 03, 2005 | 9.434 | 9.676 | 9.392 | 9.509 | 862,945 | +0.08(+0.89%) |
Sep 30, 2005 | 9.467 | 9.467 | 9.308 | 9.425 | 614,357 | -0.03(-0.35%) |
Sep 29, 2005 | 9.133 | 9.534 | 9.032 | 9.459 | 1,506,717 | +0.24(+2.63%) |
Sep 28, 2005 | 9.375 | 9.425 | 9.200 | 9.216 | 1,002,246 | -0.15(-1.61%) |
Sep 27, 2005 | 9.551 | 9.601 | 9.233 | 9.367 | 1,077,934 | -0.18(-1.84%) |
Sep 26, 2005 | 9.526 | 9.568 | 9.409 | 9.542 | 1,644,941 | +0.03(+0.26%) |
Sep 23, 2005 | 9.517 | 9.643 | 9.450 | 9.517 | 1,240,432 | -0.09(-0.96%) |
Sep 22, 2005 | 9.693 | 9.785 | 9.459 | 9.609 | 2,026,613 | -0.17(-1.71%) |
Sep 21, 2005 | 10.26 | 10.26 | 9.777 | 9.777 | 1,921,031 | -0.54(-5.27%) |
Sep 20, 2005 | 10.63 | 10.63 | 10.24 | 10.32 | 1,596,874 | -0.21(-1.99%) |
Sep 19, 2005 | 11.27 | 11.37 | 10.53 | 10.53 | 1,393,603 | -0.65(-5.83%) |
Sep 16, 2005 | 11.46 | 11.46 | 10.96 | 11.18 | 3,032,566 | +0.06(+0.53%) |
Sep 15, 2005 | 10.50 | 11.32 | 10.31 | 11.12 | 4,300,260 | +0.62(+5.89%) |
Sep 14, 2005 | 10.77 | 10.85 | 10.44 | 10.50 | 1,275,466 | -0.25(-2.33%) |
Sep 13, 2005 | 10.66 | 10.92 | 10.65 | 10.76 | 2,452,526 | +0.08(+0.78%) |
Sep 12, 2005 | 10.50 | 10.75 | 10.44 | 10.67 | 914,361 | +0.17(+1.59%) |
Sep 09, 2005 | 10.50 | 10.60 | 10.41 | 10.50 | 737,754 | +0.00(+0.00%) |
Sep 08, 2005 | 10.67 | 10.71 | 10.41 | 10.50 | 919,622 | -0.21(-1.95%) |
Sep 07, 2005 | 10.62 | 10.72 | 10.57 | 10.71 | 888,653 | +0.09(+0.87%) |
Sep 06, 2005 | 10.35 | 10.67 | 10.35 | 10.62 | 1,233,377 | +0.34(+3.34%) |
Sep 02, 2005 | 10.32 | 10.41 | 10.25 | 10.28 | 857,684 | -0.03(-0.32%) |
Sep 01, 2005 | 10.42 | 10.62 | 10.29 | 10.31 | 1,281,684 | -0.10(-0.96%) |
Aug 31, 2005 | 10.47 | 10.47 | 10.29 | 10.41 | 1,649,126 | -0.05(-0.48%) |
Aug 30, 2005 | 10.65 | 10.65 | 10.40 | 10.46 | 1,518,076 | -0.19(-1.80%) |
Aug 29, 2005 | 10.80 | 10.76 | 10.59 | 10.65 | 1,469,172 | -0.13(-1.24%) |
Aug 26, 2005 | 10.92 | 11.01 | 10.75 | 10.79 | 1,238,279 | -0.13(-1.15%) |
Aug 25, 2005 | 11.15 | 11.25 | 10.83 | 10.91 | 2,235,623 | -0.23(-2.10%) |
Aug 24, 2005 | 11.16 | 11.30 | 11.08 | 11.15 | 2,650,655 | -0.03(-0.22%) |
Aug 23, 2005 | 10.82 | 11.20 | 10.79 | 11.17 | 5,969,595 | -0.42(-3.61%) |
Aug 22, 2005 | 11.73 | 11.79 | 11.54 | 11.59 | 935,405 | -0.12(-1.00%) |
Aug 19, 2005 | 11.76 | 11.89 | 11.68 | 11.71 | 786,659 | -0.08(-0.71%) |
Aug 18, 2005 | 11.79 | 11.83 | 11.70 | 11.79 | 932,416 | +0.00(+0.00%) |
Aug 17, 2005 | 11.73 | 11.89 | 11.73 | 11.79 | 921,296 | +0.06(+0.50%) |
Aug 16, 2005 | 11.92 | 11.92 | 11.73 | 11.73 | 1,327,838 | -0.24(-2.02%) |
Aug 15, 2005 | 12.08 | 12.14 | 11.89 | 11.98 | 843,096 | -0.15(-1.24%) |
Aug 12, 2005 | 12.13 | 12.24 | 12.03 | 12.13 | 2,200,469 | +0.21(+1.75%) |
Aug 11, 2005 | 11.96 | 12.02 | 11.85 | 11.92 | 1,797,036 | +0.32(+2.74%) |
Aug 10, 2005 | 11.54 | 11.89 | 11.53 | 11.60 | 1,177,059 | +0.17(+1.46%) |
Aug 09, 2005 | 11.34 | 11.52 | 11.31 | 11.43 | 882,794 | +0.14(+1.26%) |
Aug 08, 2005 | 11.35 | 11.42 | 11.22 | 11.29 | 850,629 | -0.08(-0.74%) |
Aug 05, 2005 | 11.44 | 11.51 | 11.26 | 11.37 | 1,362,753 | -0.07(-0.58%) |
Aug 04, 2005 | 11.79 | 11.79 | 11.22 | 11.44 | 2,346,346 | -0.42(-3.53%) |
Aug 03, 2005 | 11.93 | 11.98 | 11.80 | 11.86 | 778,767 | -0.07(-0.56%) |
Aug 02, 2005 | 11.89 | 12.02 | 11.89 | 11.93 | 571,789 | +0.01(+0.07%) |