Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.19 | 10.47 | 10.18 | 10.43 | 869,898 | +0.26(+2.56%) |
Oct 28, 2005 | 9.941 | 10.23 | 9.913 | 10.17 | 754,972 | +0.28(+2.84%) |
Oct 27, 2005 | 9.776 | 9.956 | 9.776 | 9.890 | 762,715 | -0.07(-0.70%) |
Oct 26, 2005 | 9.499 | 9.972 | 9.447 | 9.960 | 2,144,957 | +0.76(+8.28%) |
Oct 25, 2005 | 9.233 | 9.233 | 8.995 | 9.198 | 192,114 | -0.03(-0.29%) |
Oct 24, 2005 | 9.172 | 9.324 | 9.157 | 9.225 | 366,649 | +0.08(+0.85%) |
Oct 21, 2005 | 9.052 | 9.297 | 9.052 | 9.147 | 184,373 | +0.09(+0.96%) |
Oct 20, 2005 | 9.263 | 9.299 | 8.986 | 9.060 | 268,183 | -0.23(-2.47%) |
Oct 19, 2005 | 9.012 | 9.309 | 8.959 | 9.290 | 246,014 | +0.23(+2.54%) |
Oct 18, 2005 | 9.191 | 9.288 | 9.031 | 9.060 | 160,990 | -0.14(-1.57%) |
Oct 17, 2005 | 9.322 | 9.364 | 9.054 | 9.204 | 139,242 | -0.15(-1.56%) |
Oct 14, 2005 | 9.233 | 9.350 | 9.092 | 9.350 | 212,114 | +0.18(+1.99%) |
Oct 13, 2005 | 9.081 | 9.282 | 8.963 | 9.168 | 245,169 | +0.12(+1.28%) |
Oct 12, 2005 | 9.119 | 9.250 | 8.938 | 9.052 | 271,502 | -0.11(-1.18%) |
Oct 11, 2005 | 9.337 | 9.354 | 9.149 | 9.160 | 252,410 | -0.15(-1.65%) |
Oct 10, 2005 | 9.331 | 9.424 | 9.278 | 9.314 | 331,377 | -0.07(-0.75%) |
Oct 07, 2005 | 9.350 | 9.421 | 9.286 | 9.385 | 136,634 | +0.07(+0.71%) |
Oct 06, 2005 | 9.310 | 9.405 | 9.234 | 9.318 | 259,003 | +0.01(+0.06%) |
Oct 05, 2005 | 9.413 | 9.419 | 9.246 | 9.312 | 194,930 | -0.14(-1.49%) |
Oct 04, 2005 | 9.415 | 9.499 | 9.369 | 9.453 | 237,563 | +0.05(+0.50%) |
Oct 03, 2005 | 9.274 | 9.440 | 9.242 | 9.405 | 251,512 | +0.12(+1.25%) |
Sep 30, 2005 | 9.333 | 9.434 | 9.196 | 9.290 | 1,720,835 | -0.07(-0.71%) |
Sep 29, 2005 | 9.117 | 9.366 | 9.103 | 9.356 | 169,086 | +0.24(+2.67%) |
Sep 28, 2005 | 9.073 | 9.172 | 8.976 | 9.113 | 220,602 | +0.04(+0.48%) |
Sep 27, 2005 | 9.187 | 9.187 | 8.963 | 9.069 | 205,681 | -0.12(-1.26%) |
Sep 26, 2005 | 9.276 | 9.331 | 9.126 | 9.185 | 132,902 | -0.05(-0.56%) |
Sep 23, 2005 | 9.236 | 9.328 | 8.999 | 9.236 | 513,998 | +0.21(+2.38%) |
Sep 22, 2005 | 9.022 | 9.071 | 8.891 | 9.022 | 212,214 | +0.05(+0.51%) |
Sep 21, 2005 | 9.115 | 9.115 | 8.879 | 8.976 | 260,795 | -0.18(-1.93%) |
Sep 20, 2005 | 9.290 | 9.385 | 9.120 | 9.153 | 231,817 | -0.12(-1.27%) |
Sep 19, 2005 | 9.333 | 9.366 | 9.223 | 9.271 | 218,805 | -0.09(-0.99%) |
Sep 16, 2005 | 9.250 | 9.375 | 9.166 | 9.364 | 631,513 | +0.16(+1.73%) |
Sep 15, 2005 | 9.105 | 9.252 | 9.086 | 9.204 | 118,047 | +0.09(+1.04%) |
Sep 14, 2005 | 9.263 | 9.328 | 9.079 | 9.109 | 148,970 | -0.16(-1.70%) |
Sep 13, 2005 | 9.162 | 9.405 | 9.109 | 9.267 | 359,679 | +0.05(+0.52%) |
Sep 12, 2005 | 9.236 | 9.252 | 9.191 | 9.219 | 436,744 | +0.00(+0.02%) |
Sep 09, 2005 | 9.024 | 9.236 | 9.020 | 9.217 | 183,760 | +0.20(+2.17%) |
Sep 08, 2005 | 9.122 | 9.128 | 8.951 | 9.022 | 253,297 | -0.14(-1.55%) |
Sep 07, 2005 | 9.145 | 9.187 | 9.073 | 9.164 | 236,539 | -0.03(-0.31%) |
Sep 06, 2005 | 9.079 | 9.204 | 9.058 | 9.193 | 209,864 | +0.16(+1.79%) |
Sep 02, 2005 | 9.157 | 9.160 | 9.022 | 9.031 | 115,560 | -0.10(-1.06%) |
Sep 01, 2005 | 8.963 | 9.157 | 8.963 | 9.128 | 185,902 | +0.13(+1.50%) |
Aug 31, 2005 | 8.805 | 9.024 | 8.799 | 8.993 | 266,191 | +0.17(+1.92%) |
Aug 30, 2005 | 8.942 | 8.986 | 8.760 | 8.824 | 300,036 | -0.16(-1.73%) |
Aug 29, 2005 | 8.929 | 8.980 | 8.746 | 8.980 | 202,228 | +0.02(+0.28%) |
Aug 26, 2005 | 9.058 | 9.065 | 8.902 | 8.955 | 212,277 | -0.10(-1.15%) |
Aug 25, 2005 | 9.008 | 9.077 | 8.959 | 9.060 | 210,861 | +0.05(+0.59%) |
Aug 24, 2005 | 8.984 | 9.162 | 8.931 | 9.007 | 205,397 | +0.02(+0.19%) |
Aug 23, 2005 | 9.035 | 9.103 | 8.953 | 8.989 | 226,940 | -0.05(-0.55%) |
Aug 22, 2005 | 9.069 | 9.090 | 8.972 | 9.039 | 220,181 | -0.03(-0.31%) |
Aug 19, 2005 | 8.989 | 9.138 | 8.961 | 9.067 | 103,918 | +0.06(+0.63%) |
Aug 18, 2005 | 9.075 | 9.117 | 8.974 | 9.010 | 143,122 | -0.08(-0.90%) |
Aug 17, 2005 | 9.043 | 9.244 | 9.001 | 9.092 | 121,247 | +0.00(+0.02%) |
Aug 16, 2005 | 9.139 | 9.212 | 9.067 | 9.090 | 259,629 | -0.08(-0.83%) |
Aug 15, 2005 | 9.113 | 9.244 | 9.060 | 9.166 | 241,566 | +0.04(+0.44%) |
Aug 12, 2005 | 9.122 | 9.191 | 9.046 | 9.126 | 223,503 | -0.03(-0.37%) |
Aug 11, 2005 | 9.062 | 9.219 | 9.003 | 9.160 | 238,047 | +0.03(+0.31%) |
Aug 10, 2005 | 9.212 | 9.280 | 9.063 | 9.132 | 250,549 | -0.06(-0.62%) |
Aug 09, 2005 | 9.290 | 9.295 | 9.134 | 9.189 | 184,107 | -0.10(-1.08%) |
Aug 08, 2005 | 9.280 | 9.345 | 9.280 | 9.290 | 145,251 | +0.01(+0.10%) |
Aug 05, 2005 | 9.426 | 9.426 | 9.261 | 9.280 | 150,628 | -0.16(-1.73%) |
Aug 04, 2005 | 9.639 | 9.639 | 9.409 | 9.443 | 257,618 | -0.15(-1.58%) |
Aug 03, 2005 | 9.611 | 9.666 | 9.538 | 9.595 | 233,120 | +0.02(+0.20%) |
Aug 02, 2005 | 9.436 | 9.649 | 9.413 | 9.576 | 300,988 | +0.18(+1.92%) |