Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.42 | 10.54 | 10.40 | 10.44 | 8,651,034 | +0.09(+0.82%) |
Oct 28, 2005 | 10.33 | 10.43 | 10.26 | 10.35 | 8,637,144 | +0.08(+0.81%) |
Oct 27, 2005 | 10.35 | 10.52 | 10.26 | 10.27 | 13,312,703 | -0.08(-0.75%) |
Oct 26, 2005 | 10.24 | 10.54 | 10.20 | 10.35 | 25,172,454 | +0.12(+1.20%) |
Oct 25, 2005 | 10.08 | 10.23 | 10.07 | 10.22 | 22,594,368 | +0.19(+1.88%) |
Oct 24, 2005 | 9.995 | 10.11 | 9.943 | 10.03 | 13,490,502 | +0.05(+0.48%) |
Oct 21, 2005 | 9.998 | 10.02 | 9.876 | 9.987 | 23,102,762 | -0.02(-0.16%) |
Oct 20, 2005 | 10.14 | 10.20 | 9.972 | 10.00 | 17,527,096 | -0.17(-1.67%) |
Oct 19, 2005 | 10.02 | 10.19 | 9.956 | 10.17 | 13,526,617 | +0.16(+1.64%) |
Oct 18, 2005 | 10.18 | 10.18 | 9.915 | 10.01 | 28,842,338 | -0.17(-1.68%) |
Oct 17, 2005 | 10.29 | 10.30 | 10.12 | 10.18 | 15,293,495 | -0.05(-0.53%) |
Oct 14, 2005 | 10.19 | 10.25 | 10.08 | 10.23 | 11,120,774 | +0.01(+0.08%) |
Oct 13, 2005 | 10.25 | 10.27 | 10.07 | 10.23 | 15,976,910 | -0.13(-1.24%) |
Oct 12, 2005 | 10.39 | 10.42 | 10.28 | 10.35 | 12,745,968 | +0.04(+0.43%) |
Oct 11, 2005 | 10.28 | 10.38 | 10.22 | 10.31 | 10,076,205 | -0.06(-0.60%) |
Oct 10, 2005 | 10.40 | 10.47 | 10.25 | 10.37 | 6,998,059 | +0.04(+0.40%) |
Oct 07, 2005 | 10.35 | 10.42 | 10.28 | 10.33 | 20,474,670 | +0.10(+0.93%) |
Oct 06, 2005 | 10.24 | 10.34 | 10.13 | 10.23 | 11,056,878 | +0.01(+0.06%) |
Oct 05, 2005 | 10.35 | 10.35 | 10.21 | 10.23 | 15,151,812 | -0.15(-1.47%) |
Oct 04, 2005 | 10.25 | 10.56 | 10.25 | 10.38 | 21,016,402 | +0.11(+1.11%) |
Oct 03, 2005 | 10.24 | 10.28 | 10.16 | 10.27 | 5,870,146 | +0.05(+0.45%) |
Sep 30, 2005 | 10.11 | 10.34 | 10.05 | 10.22 | 14,782,323 | +0.14(+1.41%) |
Sep 29, 2005 | 9.987 | 10.10 | 9.949 | 10.08 | 13,046,004 | +0.09(+0.92%) |
Sep 28, 2005 | 9.961 | 10.03 | 9.938 | 9.987 | 9,106,644 | +0.05(+0.55%) |
Sep 27, 2005 | 9.854 | 10.04 | 9.827 | 9.932 | 8,756,603 | +0.02(+0.22%) |
Sep 26, 2005 | 9.962 | 10.06 | 9.893 | 9.910 | 11,415,254 | +0.00(+0.03%) |
Sep 23, 2005 | 9.771 | 9.972 | 9.759 | 9.907 | 17,938,256 | +0.12(+1.25%) |
Sep 22, 2005 | 9.955 | 9.959 | 9.784 | 9.785 | 11,598,609 | -0.15(-1.52%) |
Sep 21, 2005 | 9.899 | 9.945 | 9.870 | 9.936 | 12,959,883 | +0.02(+0.25%) |
Sep 20, 2005 | 9.870 | 10.09 | 9.870 | 9.912 | 15,687,987 | +0.08(+0.82%) |
Sep 19, 2005 | 9.756 | 9.860 | 9.719 | 9.831 | 9,853,956 | +0.10(+1.04%) |
Sep 16, 2005 | 9.697 | 9.781 | 9.655 | 9.730 | 10,092,873 | +0.07(+0.76%) |
Sep 15, 2005 | 9.654 | 9.660 | 9.563 | 9.657 | 7,153,633 | +0.03(+0.36%) |
Sep 14, 2005 | 9.596 | 9.697 | 9.596 | 9.622 | 8,187,090 | +0.02(+0.19%) |
Sep 13, 2005 | 9.573 | 9.615 | 9.552 | 9.604 | 8,662,147 | +0.04(+0.38%) |
Sep 12, 2005 | 9.540 | 9.644 | 9.470 | 9.568 | 9,390,012 | -0.01(-0.12%) |
Sep 09, 2005 | 9.575 | 9.598 | 9.491 | 9.579 | 5,964,602 | +0.06(+0.60%) |
Sep 08, 2005 | 9.604 | 9.653 | 9.507 | 9.522 | 6,389,653 | -0.08(-0.84%) |
Sep 07, 2005 | 9.481 | 9.612 | 9.458 | 9.602 | 8,984,408 | +0.11(+1.14%) |
Sep 06, 2005 | 9.591 | 9.643 | 9.467 | 9.494 | 10,948,531 | -0.04(-0.42%) |
Sep 02, 2005 | 9.437 | 9.599 | 9.416 | 9.535 | 9,120,535 | -0.00(-0.03%) |
Sep 01, 2005 | 9.375 | 9.565 | 9.347 | 9.537 | 11,895,867 | -0.01(-0.06%) |
Aug 31, 2005 | 9.556 | 9.614 | 9.474 | 9.543 | 12,909,877 | +0.01(+0.09%) |
Aug 30, 2005 | 9.547 | 9.661 | 9.507 | 9.535 | 14,343,382 | -0.13(-1.33%) |
Aug 29, 2005 | 9.625 | 9.712 | 9.523 | 9.663 | 11,904,201 | +0.04(+0.39%) |
Aug 26, 2005 | 9.719 | 9.735 | 9.608 | 9.625 | 13,243,250 | -0.12(-1.18%) |
Aug 25, 2005 | 9.704 | 9.759 | 9.641 | 9.740 | 6,995,281 | +0.06(+0.59%) |
Aug 24, 2005 | 9.458 | 9.789 | 9.458 | 9.683 | 16,304,727 | +0.22(+2.37%) |
Aug 23, 2005 | 9.632 | 9.663 | 9.454 | 9.458 | 10,259,560 | -0.15(-1.51%) |
Aug 22, 2005 | 9.513 | 9.624 | 9.513 | 9.604 | 10,687,389 | +0.09(+0.95%) |
Aug 19, 2005 | 9.388 | 9.524 | 9.380 | 9.513 | 11,168,002 | +0.19(+2.01%) |
Aug 18, 2005 | 9.366 | 9.370 | 9.262 | 9.326 | 19,441,214 | -0.06(-0.63%) |
Aug 17, 2005 | 9.530 | 9.535 | 9.344 | 9.385 | 17,077,042 | -0.20(-2.07%) |
Aug 16, 2005 | 9.704 | 9.738 | 9.543 | 9.583 | 9,787,281 | -0.16(-1.63%) |
Aug 15, 2005 | 9.687 | 9.765 | 9.668 | 9.742 | 9,601,148 | -0.01(-0.13%) |
Aug 12, 2005 | 9.676 | 9.782 | 9.632 | 9.755 | 12,490,382 | +0.01(+0.13%) |
Aug 11, 2005 | 9.684 | 9.749 | 9.667 | 9.742 | 10,479,031 | +0.03(+0.33%) |
Aug 10, 2005 | 9.654 | 9.775 | 9.632 | 9.710 | 10,473,474 | +0.02(+0.25%) |
Aug 09, 2005 | 9.663 | 9.725 | 9.583 | 9.686 | 10,984,647 | +0.02(+0.25%) |
Aug 08, 2005 | 9.553 | 9.719 | 9.545 | 9.661 | 13,076,563 | +0.14(+1.48%) |
Aug 05, 2005 | 9.481 | 9.573 | 9.478 | 9.520 | 10,837,407 | -0.09(-0.90%) |
Aug 04, 2005 | 9.599 | 9.635 | 9.523 | 9.607 | 12,534,832 | +0.02(+0.24%) |
Aug 03, 2005 | 9.553 | 9.644 | 9.545 | 9.583 | 14,496,178 | -0.06(-0.63%) |
Aug 02, 2005 | 9.782 | 9.830 | 9.631 | 9.644 | 28,139,476 | +0.03(+0.34%) |