Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.13 | 10.38 | 10.00 | 10.28 | 168,132 | +0.21(+2.11%) |
Oct 28, 2005 | 9.870 | 10.24 | 9.802 | 10.06 | 173,391 | +0.18(+1.86%) |
Oct 27, 2005 | 10.39 | 10.48 | 9.792 | 9.879 | 141,544 | -0.60(-5.71%) |
Oct 26, 2005 | 10.58 | 10.58 | 10.42 | 10.48 | 133,482 | -0.18(-1.72%) |
Oct 25, 2005 | 10.72 | 10.85 | 10.53 | 10.66 | 134,266 | -0.17(-1.60%) |
Oct 24, 2005 | 10.53 | 10.84 | 10.37 | 10.84 | 190,966 | +0.39(+3.70%) |
Oct 21, 2005 | 10.39 | 10.56 | 10.31 | 10.45 | 116,400 | +0.06(+0.56%) |
Oct 20, 2005 | 10.35 | 10.58 | 10.23 | 10.39 | 146,886 | -0.04(-0.37%) |
Oct 19, 2005 | 10.14 | 10.43 | 10.10 | 10.43 | 174,670 | +0.19(+1.89%) |
Oct 18, 2005 | 10.06 | 10.24 | 9.928 | 10.24 | 156,748 | +0.24(+2.42%) |
Oct 17, 2005 | 9.860 | 10.03 | 9.744 | 9.995 | 106,595 | +0.06(+0.58%) |
Oct 14, 2005 | 9.754 | 9.976 | 9.561 | 9.937 | 143,412 | +0.26(+2.69%) |
Oct 13, 2005 | 9.367 | 9.744 | 9.252 | 9.676 | 135,978 | +0.30(+3.19%) |
Oct 12, 2005 | 9.618 | 9.705 | 9.242 | 9.377 | 212,700 | -0.30(-3.09%) |
Oct 11, 2005 | 9.937 | 10.11 | 9.435 | 9.676 | 361,288 | -0.22(-2.24%) |
Oct 10, 2005 | 10.22 | 10.36 | 9.850 | 9.899 | 249,505 | -0.38(-3.67%) |
Oct 07, 2005 | 10.39 | 10.42 | 10.18 | 10.28 | 99,144 | -0.22(-2.12%) |
Oct 06, 2005 | 10.45 | 10.53 | 10.12 | 10.50 | 176,173 | +0.23(+2.26%) |
Oct 05, 2005 | 10.73 | 10.81 | 10.23 | 10.27 | 165,833 | -0.48(-4.49%) |
Oct 04, 2005 | 10.75 | 10.91 | 10.66 | 10.75 | 97,624 | -0.07(-0.63%) |
Oct 03, 2005 | 10.74 | 10.84 | 10.31 | 10.82 | 284,010 | +0.05(+0.45%) |
Sep 30, 2005 | 10.77 | 10.90 | 10.77 | 10.77 | 161,608 | -0.06(-0.53%) |
Sep 29, 2005 | 11.07 | 11.07 | 10.66 | 10.83 | 155,374 | -0.28(-2.52%) |
Sep 28, 2005 | 11.33 | 11.42 | 11.08 | 11.11 | 93,918 | -0.13(-1.12%) |
Sep 27, 2005 | 11.33 | 11.35 | 10.96 | 11.23 | 151,505 | -0.12(-1.02%) |
Sep 26, 2005 | 11.28 | 11.43 | 11.23 | 11.35 | 136,987 | +0.20(+1.82%) |
Sep 23, 2005 | 11.14 | 11.20 | 10.82 | 11.14 | 120,071 | +0.09(+0.79%) |
Sep 22, 2005 | 11.06 | 11.19 | 10.98 | 11.06 | 270,343 | -0.07(-0.61%) |
Sep 21, 2005 | 11.11 | 11.45 | 10.79 | 11.12 | 379,475 | +0.01(+0.09%) |
Sep 20, 2005 | 11.34 | 11.44 | 10.77 | 11.12 | 315,589 | -0.27(-2.37%) |
Sep 19, 2005 | 12.01 | 12.04 | 11.35 | 11.39 | 200,702 | -0.63(-5.22%) |
Sep 16, 2005 | 11.35 | 12.14 | 11.19 | 12.01 | 616,133 | +0.75(+6.69%) |
Sep 15, 2005 | 12.30 | 12.31 | 11.06 | 11.26 | 563,490 | -0.99(-8.04%) |
Sep 14, 2005 | 12.58 | 12.71 | 12.22 | 12.25 | 132,130 | -0.33(-2.61%) |
Sep 13, 2005 | 13.19 | 13.19 | 12.53 | 12.57 | 198,911 | -0.56(-4.27%) |
Sep 12, 2005 | 12.98 | 13.35 | 12.89 | 13.13 | 188,864 | +0.24(+1.87%) |
Sep 09, 2005 | 12.75 | 13.17 | 12.68 | 12.89 | 212,492 | +0.14(+1.14%) |
Sep 08, 2005 | 12.67 | 12.75 | 12.48 | 12.75 | 174,926 | +0.13(+1.00%) |
Sep 07, 2005 | 12.65 | 12.69 | 12.35 | 12.62 | 129,722 | +0.00(+0.00%) |
Sep 06, 2005 | 12.55 | 12.67 | 12.51 | 12.62 | 132,801 | +0.14(+1.08%) |
Sep 02, 2005 | 12.66 | 12.66 | 12.32 | 12.49 | 87,942 | -0.14(-1.15%) |
Sep 01, 2005 | 12.69 | 12.75 | 12.46 | 12.63 | 103,673 | -0.01(-0.08%) |
Aug 31, 2005 | 12.53 | 12.64 | 12.36 | 12.64 | 129,367 | +0.18(+1.47%) |
Aug 30, 2005 | 12.54 | 12.55 | 12.22 | 12.46 | 108,564 | -0.10(-0.77%) |
Aug 29, 2005 | 12.45 | 12.65 | 12.28 | 12.55 | 81,308 | +0.05(+0.39%) |
Aug 26, 2005 | 12.40 | 12.62 | 12.27 | 12.51 | 158,271 | +0.01(+0.08%) |
Aug 25, 2005 | 12.65 | 12.80 | 12.37 | 12.50 | 157,284 | -0.13(-0.99%) |
Aug 24, 2005 | 12.95 | 12.97 | 12.55 | 12.62 | 240,791 | -0.26(-2.02%) |
Aug 23, 2005 | 12.60 | 12.93 | 12.36 | 12.88 | 366,963 | +0.30(+2.38%) |
Aug 22, 2005 | 12.05 | 12.61 | 11.97 | 12.58 | 235,338 | +0.48(+3.99%) |
Aug 19, 2005 | 12.34 | 12.34 | 11.93 | 12.10 | 243,588 | -0.13(-1.03%) |
Aug 18, 2005 | 12.62 | 12.69 | 11.85 | 12.23 | 313,122 | -0.40(-3.14%) |
Aug 17, 2005 | 12.81 | 12.84 | 12.60 | 12.62 | 154,807 | -0.14(-1.13%) |
Aug 16, 2005 | 12.89 | 12.97 | 12.65 | 12.77 | 164,090 | -0.13(-0.97%) |
Aug 15, 2005 | 12.61 | 12.94 | 12.55 | 12.89 | 155,896 | +0.19(+1.52%) |
Aug 12, 2005 | 12.65 | 12.85 | 12.49 | 12.70 | 180,907 | -0.18(-1.42%) |
Aug 11, 2005 | 13.13 | 13.13 | 12.46 | 12.88 | 273,539 | -0.11(-0.82%) |
Aug 10, 2005 | 13.60 | 13.73 | 12.81 | 12.99 | 650,125 | +0.14(+1.13%) |
Aug 09, 2005 | 12.57 | 12.84 | 12.55 | 12.84 | 228,920 | +0.31(+2.47%) |
Aug 08, 2005 | 12.91 | 12.97 | 12.41 | 12.53 | 208,831 | -0.20(-1.59%) |
Aug 05, 2005 | 12.44 | 12.74 | 12.39 | 12.74 | 187,906 | +0.30(+2.41%) |
Aug 04, 2005 | 12.91 | 13.17 | 12.44 | 12.44 | 262,302 | -0.56(-4.31%) |
Aug 03, 2005 | 12.66 | 13.13 | 12.12 | 13.00 | 471,387 | +0.16(+1.28%) |
Aug 02, 2005 | 11.86 | 12.92 | 11.82 | 12.83 | 683,667 | +1.06(+9.03%) |