Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.30 | 10.50 | 10.30 | 10.50 | 31,981 | +0.00(+0.00%) |
Oct 28, 2005 | 10.75 | 10.79 | 10.30 | 10.50 | 27,435 | -0.12(-1.13%) |
Oct 27, 2005 | 11.01 | 11.03 | 10.61 | 10.62 | 26,008 | -0.45(-4.07%) |
Oct 26, 2005 | 11.27 | 11.28 | 11.04 | 11.07 | 6,500 | -0.17(-1.51%) |
Oct 25, 2005 | 11.16 | 11.32 | 11.02 | 11.24 | 64,536 | -0.03(-0.27%) |
Oct 24, 2005 | 11.19 | 11.31 | 11.19 | 11.27 | 16,938 | +0.11(+0.99%) |
Oct 21, 2005 | 11.22 | 11.35 | 11.06 | 11.16 | 29,077 | -0.03(-0.27%) |
Oct 20, 2005 | 11.41 | 11.43 | 11.13 | 11.19 | 18,911 | -0.28(-2.44%) |
Oct 19, 2005 | 11.04 | 11.47 | 10.89 | 11.47 | 67,092 | +0.29(+2.59%) |
Oct 18, 2005 | 11.49 | 11.49 | 10.78 | 11.18 | 40,876 | -0.23(-2.02%) |
Oct 17, 2005 | 11.49 | 11.49 | 11.30 | 11.41 | 127,109 | +0.39(+3.54%) |
Oct 14, 2005 | 11.05 | 11.05 | 10.92 | 11.02 | 41,539 | +0.04(+0.36%) |
Oct 13, 2005 | 10.83 | 11.05 | 10.66 | 10.98 | 83,036 | +0.11(+1.01%) |
Oct 12, 2005 | 10.04 | 10.90 | 10.00 | 10.87 | 59,383 | +0.72(+7.09%) |
Oct 11, 2005 | 10.75 | 10.79 | 10.05 | 10.15 | 35,535 | -0.65(-6.02%) |
Oct 10, 2005 | 10.79 | 11.00 | 10.78 | 10.80 | 16,327 | +0.00(+0.00%) |
Oct 07, 2005 | 10.51 | 11.07 | 10.51 | 10.80 | 14,852 | +0.18(+1.69%) |
Oct 06, 2005 | 11.02 | 11.19 | 10.51 | 10.62 | 73,889 | -0.40(-3.63%) |
Oct 05, 2005 | 11.15 | 11.46 | 10.84 | 11.02 | 78,060 | -0.13(-1.17%) |
Oct 04, 2005 | 11.44 | 11.53 | 11.15 | 11.15 | 37,093 | -0.16(-1.41%) |
Oct 03, 2005 | 11.50 | 11.51 | 11.27 | 11.31 | 76,957 | -0.06(-0.53%) |
Sep 30, 2005 | 11.28 | 11.69 | 11.20 | 11.37 | 119,244 | +0.24(+2.16%) |
Sep 29, 2005 | 10.78 | 11.13 | 10.71 | 11.13 | 99,510 | +0.26(+2.39%) |
Sep 28, 2005 | 10.77 | 11.01 | 10.77 | 10.87 | 76,301 | -0.08(-0.73%) |
Sep 27, 2005 | 11.07 | 11.07 | 10.78 | 10.95 | 26,615 | -0.04(-0.36%) |
Sep 26, 2005 | 11.00 | 11.01 | 10.63 | 10.99 | 90,208 | +0.12(+1.10%) |
Sep 23, 2005 | 10.87 | 11.04 | 10.85 | 10.87 | 163,566 | -0.03(-0.28%) |
Sep 22, 2005 | 10.90 | 11.12 | 10.13 | 10.90 | 150,000 | +0.19(+1.77%) |
Sep 21, 2005 | 11.30 | 11.30 | 10.69 | 10.71 | 163,790 | -0.60(-5.31%) |
Sep 20, 2005 | 11.14 | 11.31 | 11.14 | 11.31 | 129,513 | +0.25(+2.26%) |
Sep 19, 2005 | 10.94 | 11.06 | 10.76 | 11.06 | 34,297 | +0.04(+0.36%) |
Sep 16, 2005 | 11.15 | 11.21 | 10.98 | 11.02 | 426,914 | -0.02(-0.18%) |
Sep 15, 2005 | 10.84 | 11.11 | 10.72 | 11.04 | 226,111 | +0.29(+2.70%) |
Sep 14, 2005 | 10.92 | 11.00 | 10.74 | 10.75 | 38,300 | -0.12(-1.10%) |
Sep 13, 2005 | 11.10 | 11.10 | 10.70 | 10.87 | 34,680 | -0.17(-1.54%) |
Sep 12, 2005 | 11.08 | 11.14 | 10.98 | 11.04 | 126,174 | +0.03(+0.27%) |
Sep 09, 2005 | 11.21 | 11.28 | 10.96 | 11.01 | 55,603 | +0.01(+0.09%) |
Sep 08, 2005 | 10.50 | 11.29 | 10.40 | 11.00 | 97,229 | +0.65(+6.28%) |
Sep 07, 2005 | 10.18 | 10.36 | 10.04 | 10.35 | 39,611 | +0.22(+2.17%) |
Sep 06, 2005 | 10.20 | 10.25 | 9.900 | 10.13 | 54,351 | +0.06(+0.60%) |
Sep 02, 2005 | 9.910 | 10.35 | 9.800 | 10.07 | 226,635 | +0.16(+1.61%) |
Sep 01, 2005 | 9.500 | 9.950 | 9.450 | 9.910 | 280,663 | +0.34(+3.55%) |
Aug 31, 2005 | 9.400 | 9.570 | 9.380 | 9.570 | 45,023 | +0.12(+1.27%) |
Aug 30, 2005 | 9.510 | 9.570 | 9.400 | 9.450 | 8,156 | +0.06(+0.64%) |
Aug 29, 2005 | 9.060 | 9.390 | 9.060 | 9.390 | 15,729 | +0.15(+1.62%) |
Aug 26, 2005 | 9.540 | 9.540 | 9.170 | 9.240 | 36,143 | -0.31(-3.25%) |
Aug 25, 2005 | 9.450 | 9.750 | 9.300 | 9.550 | 94,545 | +0.09(+0.95%) |
Aug 24, 2005 | 9.260 | 9.520 | 9.260 | 9.460 | 56,417 | +0.19(+2.05%) |
Aug 23, 2005 | 9.230 | 9.300 | 9.000 | 9.270 | 23,272 | +0.03(+0.32%) |
Aug 22, 2005 | 8.970 | 9.280 | 8.970 | 9.240 | 63,905 | +0.36(+4.05%) |
Aug 19, 2005 | 8.540 | 9.030 | 8.540 | 8.880 | 39,510 | +0.32(+3.74%) |
Aug 18, 2005 | 8.650 | 8.730 | 8.560 | 8.560 | 85,980 | -0.10(-1.15%) |
Aug 17, 2005 | 8.900 | 8.900 | 8.660 | 8.660 | 51,882 | -0.20(-2.26%) |
Aug 16, 2005 | 8.930 | 9.660 | 8.850 | 8.860 | 16,580 | -0.16(-1.77%) |
Aug 15, 2005 | 8.910 | 9.020 | 8.760 | 9.020 | 5,967 | +0.21(+2.38%) |
Aug 12, 2005 | 8.900 | 9.020 | 8.610 | 8.810 | 14,988 | -0.17(-1.89%) |
Aug 11, 2005 | 8.830 | 9.780 | 8.650 | 8.980 | 32,773 | +0.29(+3.34%) |
Aug 10, 2005 | 9.000 | 9.000 | 8.680 | 8.690 | 20,959 | -0.18(-2.03%) |
Aug 09, 2005 | 8.800 | 9.000 | 8.780 | 8.870 | 14,330 | -0.02(-0.22%) |
Aug 08, 2005 | 9.230 | 9.230 | 8.780 | 8.890 | 29,980 | -0.20(-2.20%) |
Aug 05, 2005 | 9.330 | 9.350 | 9.090 | 9.090 | 13,919 | -0.38(-4.01%) |
Aug 04, 2005 | 9.180 | 9.520 | 8.740 | 9.470 | 70,766 | +0.22(+2.38%) |
Aug 03, 2005 | 9.690 | 9.690 | 9.240 | 9.250 | 9,071 | -0.42(-4.34%) |
Aug 02, 2005 | 9.800 | 9.800 | 9.570 | 9.670 | 38,953 | +0.03(+0.31%) |