Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.980 | 10.38 | 9.980 | 10.22 | 714,891 | +0.26(+2.66%) |
Oct 28, 2005 | 9.710 | 10.04 | 9.710 | 9.956 | 518,620 | +0.20(+2.10%) |
Oct 27, 2005 | 9.710 | 9.890 | 9.661 | 9.752 | 396,699 | +0.08(+0.87%) |
Oct 26, 2005 | 9.649 | 9.872 | 9.523 | 9.667 | 1,058,365 | +0.14(+1.45%) |
Oct 25, 2005 | 9.920 | 9.920 | 9.439 | 9.529 | 574,175 | +0.04(+0.38%) |
Oct 24, 2005 | 9.800 | 9.872 | 9.409 | 9.493 | 969,045 | -0.36(-3.66%) |
Oct 21, 2005 | 10.25 | 10.25 | 9.812 | 9.854 | 1,149,182 | -0.54(-5.15%) |
Oct 20, 2005 | 11.27 | 11.27 | 10.31 | 10.39 | 713,893 | -0.58(-5.32%) |
Oct 19, 2005 | 11.02 | 11.02 | 10.84 | 10.97 | 553,716 | -0.15(-1.35%) |
Oct 18, 2005 | 11.58 | 11.58 | 11.00 | 11.12 | 808,535 | -0.42(-3.65%) |
Oct 17, 2005 | 11.75 | 11.87 | 11.48 | 11.54 | 198,433 | -0.08(-0.72%) |
Oct 14, 2005 | 11.60 | 11.89 | 11.39 | 11.63 | 309,875 | +0.09(+0.78%) |
Oct 13, 2005 | 11.48 | 11.69 | 11.31 | 11.54 | 474,875 | -0.14(-1.24%) |
Oct 12, 2005 | 12.07 | 12.09 | 11.65 | 11.68 | 70,524 | -0.44(-3.67%) |
Oct 11, 2005 | 12.23 | 12.31 | 12.06 | 12.13 | 315,197 | +0.08(+0.70%) |
Oct 10, 2005 | 11.99 | 12.17 | 11.93 | 12.04 | 393,206 | +0.37(+3.14%) |
Oct 07, 2005 | 11.42 | 11.78 | 11.42 | 11.68 | 380,565 | +0.60(+5.43%) |
Oct 06, 2005 | 11.27 | 11.78 | 11.02 | 11.07 | 777,099 | -0.51(-4.41%) |
Oct 05, 2005 | 11.93 | 11.93 | 11.59 | 11.59 | 394,371 | -0.53(-4.37%) |
Oct 04, 2005 | 12.52 | 12.59 | 12.02 | 12.11 | 348,630 | -0.51(-4.05%) |
Oct 03, 2005 | 12.58 | 12.82 | 12.38 | 12.63 | 663,162 | +0.17(+1.35%) |
Sep 30, 2005 | 12.93 | 12.93 | 12.23 | 12.46 | 687,446 | -0.18(-1.43%) |
Sep 29, 2005 | 12.99 | 12.99 | 12.64 | 12.64 | 780,924 | -0.79(-5.87%) |
Sep 28, 2005 | 14.62 | 14.62 | 13.30 | 13.43 | 298,065 | -0.02(-0.18%) |
Sep 27, 2005 | 13.86 | 13.86 | 13.33 | 13.45 | 237,354 | -0.05(-0.36%) |
Sep 26, 2005 | 13.44 | 13.82 | 13.36 | 13.50 | 307,879 | +0.07(+0.54%) |
Sep 23, 2005 | 13.43 | 13.54 | 13.08 | 13.43 | 352,455 | +0.46(+3.52%) |
Sep 22, 2005 | 12.99 | 13.08 | 12.69 | 12.97 | 424,809 | +0.07(+0.51%) |
Sep 21, 2005 | 12.72 | 12.90 | 12.49 | 12.90 | 435,455 | +0.15(+1.18%) |
Sep 20, 2005 | 13.35 | 13.35 | 12.57 | 12.75 | 302,556 | -0.54(-4.03%) |
Sep 19, 2005 | 13.38 | 13.47 | 13.05 | 13.29 | 528,101 | -0.05(-0.41%) |
Sep 16, 2005 | 13.21 | 13.47 | 13.21 | 13.34 | 397,365 | +0.17(+1.32%) |
Sep 15, 2005 | 12.87 | 13.29 | 12.87 | 13.17 | 381,397 | +0.54(+4.29%) |
Sep 14, 2005 | 12.87 | 12.88 | 12.52 | 12.63 | 315,696 | -0.23(-1.82%) |
Sep 13, 2005 | 13.08 | 13.08 | 12.81 | 12.86 | 322,848 | -0.22(-1.65%) |
Sep 12, 2005 | 12.99 | 13.08 | 12.81 | 13.08 | 323,347 | +0.11(+0.83%) |
Sep 09, 2005 | 12.79 | 12.97 | 12.75 | 12.97 | 426,972 | +0.25(+1.94%) |
Sep 08, 2005 | 12.78 | 12.90 | 12.64 | 12.72 | 346,467 | -0.11(-0.89%) |
Sep 07, 2005 | 12.60 | 12.84 | 12.51 | 12.84 | 285,923 | +0.30(+2.40%) |
Sep 06, 2005 | 12.68 | 12.68 | 12.30 | 12.54 | 857,769 | +0.27(+2.21%) |
Sep 02, 2005 | 12.20 | 12.32 | 12.04 | 12.26 | 443,272 | +0.35(+2.93%) |
Sep 01, 2005 | 11.89 | 11.99 | 11.78 | 11.92 | 178,806 | +0.07(+0.61%) |
Aug 31, 2005 | 11.86 | 12.11 | 11.76 | 11.84 | 255,817 | +0.09(+0.77%) |
Aug 30, 2005 | 11.42 | 11.88 | 11.42 | 11.75 | 581,826 | +0.19(+1.61%) |
Aug 29, 2005 | 11.24 | 11.59 | 11.17 | 11.57 | 470,717 | +0.36(+3.22%) |
Aug 26, 2005 | 11.30 | 11.30 | 11.09 | 11.21 | 172,818 | -0.04(-0.32%) |
Aug 25, 2005 | 11.05 | 11.53 | 11.00 | 11.24 | 583,323 | +0.35(+3.26%) |
Aug 24, 2005 | 10.91 | 11.00 | 10.82 | 10.89 | 170,323 | -0.07(-0.60%) |
Aug 23, 2005 | 11.06 | 11.20 | 10.88 | 10.95 | 229,537 | -0.23(-2.04%) |
Aug 22, 2005 | 11.21 | 11.24 | 10.97 | 11.18 | 392,375 | +0.40(+3.74%) |
Aug 19, 2005 | 11.36 | 11.42 | 10.41 | 10.78 | 664,160 | -0.62(-5.43%) |
Aug 18, 2005 | 11.90 | 11.90 | 11.36 | 11.40 | 309,708 | -0.51(-4.24%) |
Aug 17, 2005 | 11.66 | 11.96 | 11.57 | 11.90 | 507,642 | +0.39(+3.39%) |
Aug 16, 2005 | 12.02 | 12.11 | 11.48 | 11.51 | 357,445 | -0.42(-3.53%) |
Aug 15, 2005 | 11.78 | 12.02 | 11.60 | 11.93 | 162,172 | +0.21(+1.79%) |
Aug 12, 2005 | 11.44 | 11.75 | 11.27 | 11.72 | 939,937 | -0.42(-3.46%) |
Aug 11, 2005 | 12.31 | 12.59 | 11.62 | 12.14 | 838,808 | -0.16(-1.32%) |
Aug 10, 2005 | 12.93 | 13.05 | 11.96 | 12.31 | 580,329 | -0.38(-2.99%) |
Aug 09, 2005 | 12.48 | 12.72 | 12.37 | 12.69 | 182,964 | +0.35(+2.83%) |
Aug 08, 2005 | 13.02 | 13.06 | 12.20 | 12.34 | 360,273 | -0.42(-3.30%) |
Aug 05, 2005 | 13.08 | 13.08 | 12.68 | 12.76 | 221,220 | -0.11(-0.84%) |
Aug 04, 2005 | 12.87 | 12.94 | 12.67 | 12.87 | 463,232 | +0.08(+0.61%) |
Aug 03, 2005 | 13.23 | 13.28 | 12.61 | 12.79 | 730,193 | -0.14(-1.07%) |
Aug 02, 2005 | 12.05 | 13.23 | 12.05 | 12.93 | 943,929 | +1.20(+10.26%) |