Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.45 | 11.72 | 10.93 | 11.02 | 883,873 | -0.24(-2.13%) |
Oct 28, 2005 | 11.75 | 11.90 | 10.84 | 11.26 | 1,082,305 | +0.01(+0.09%) |
Oct 27, 2005 | 10.97 | 11.42 | 10.64 | 11.25 | 1,278,417 | +0.27(+2.46%) |
Oct 26, 2005 | 10.36 | 11.01 | 10.35 | 10.98 | 1,182,062 | +0.67(+6.50%) |
Oct 25, 2005 | 10.14 | 10.46 | 10.14 | 10.31 | 546,994 | +0.17(+1.68%) |
Oct 24, 2005 | 10.00 | 10.99 | 9.930 | 10.14 | 1,316,420 | +0.18(+1.81%) |
Oct 21, 2005 | 10.40 | 10.56 | 9.740 | 9.960 | 813,964 | -0.41(-3.95%) |
Oct 20, 2005 | 10.88 | 10.90 | 10.24 | 10.37 | 530,524 | -0.42(-3.89%) |
Oct 19, 2005 | 10.78 | 10.83 | 10.34 | 10.79 | 685,299 | -0.10(-0.92%) |
Oct 18, 2005 | 10.91 | 11.13 | 10.72 | 10.89 | 472,885 | -0.02(-0.18%) |
Oct 17, 2005 | 11.47 | 11.66 | 10.85 | 10.91 | 833,696 | -0.17(-1.53%) |
Oct 14, 2005 | 10.48 | 11.25 | 10.38 | 11.08 | 922,460 | +0.65(+6.23%) |
Oct 13, 2005 | 10.51 | 10.62 | 10.33 | 10.43 | 440,220 | -0.06(-0.57%) |
Oct 12, 2005 | 10.62 | 10.87 | 10.46 | 10.49 | 332,506 | -0.19(-1.78%) |
Oct 11, 2005 | 10.85 | 11.19 | 10.61 | 10.68 | 589,635 | -0.15(-1.39%) |
Oct 10, 2005 | 11.10 | 11.15 | 10.66 | 10.83 | 285,685 | -0.33(-2.96%) |
Oct 07, 2005 | 10.48 | 11.34 | 10.44 | 11.16 | 1,096,890 | +0.79(+7.62%) |
Oct 06, 2005 | 10.94 | 10.94 | 10.25 | 10.37 | 550,044 | -0.19(-1.80%) |
Oct 05, 2005 | 10.69 | 10.83 | 10.44 | 10.56 | 460,692 | -0.20(-1.86%) |
Oct 04, 2005 | 10.89 | 11.00 | 10.64 | 10.76 | 617,259 | -0.05(-0.46%) |
Oct 03, 2005 | 10.97 | 11.16 | 10.50 | 10.81 | 1,198,902 | -0.55(-4.84%) |
Sep 30, 2005 | 11.66 | 11.95 | 11.35 | 11.36 | 607,169 | -0.34(-2.91%) |
Sep 29, 2005 | 11.85 | 12.23 | 11.50 | 11.70 | 1,705,521 | -0.04(-0.34%) |
Sep 28, 2005 | 11.03 | 11.85 | 10.98 | 11.74 | 2,321,587 | +0.82(+7.51%) |
Sep 27, 2005 | 11.00 | 11.25 | 10.61 | 10.92 | 480,584 | -0.10(-0.91%) |
Sep 26, 2005 | 11.09 | 11.27 | 10.76 | 11.02 | 573,251 | -0.07(-0.63%) |
Sep 23, 2005 | 11.09 | 11.40 | 10.45 | 11.09 | 1,261,290 | +0.09(+0.82%) |
Sep 22, 2005 | 11.00 | 11.34 | 10.35 | 11.00 | 2,225,025 | -0.15(-1.35%) |
Sep 21, 2005 | 9.680 | 11.18 | 9.620 | 11.15 | 6,237,516 | +1.85(+19.89%) |
Sep 20, 2005 | 7.980 | 9.330 | 7.920 | 9.300 | 1,796,374 | +1.38(+17.42%) |
Sep 19, 2005 | 8.130 | 8.130 | 7.830 | 7.920 | 384,375 | -0.25(-3.06%) |
Sep 16, 2005 | 8.300 | 8.370 | 8.070 | 8.170 | 342,957 | -0.11(-1.33%) |
Sep 15, 2005 | 8.200 | 8.360 | 8.100 | 8.280 | 322,374 | +0.08(+0.98%) |
Sep 14, 2005 | 8.300 | 8.300 | 8.190 | 8.200 | 187,700 | -0.09(-1.09%) |
Sep 13, 2005 | 8.100 | 8.490 | 8.100 | 8.290 | 617,308 | +0.14(+1.72%) |
Sep 12, 2005 | 8.090 | 8.280 | 8.090 | 8.150 | 541,450 | +0.03(+0.37%) |
Sep 09, 2005 | 7.970 | 8.170 | 7.950 | 8.120 | 685,073 | +0.15(+1.88%) |
Sep 08, 2005 | 7.740 | 8.000 | 7.690 | 7.970 | 348,303 | +0.19(+2.44%) |
Sep 07, 2005 | 7.490 | 7.930 | 7.350 | 7.780 | 547,869 | +0.29(+3.87%) |
Sep 06, 2005 | 7.240 | 7.500 | 7.210 | 7.490 | 247,074 | +0.29(+4.03%) |
Sep 02, 2005 | 7.300 | 7.300 | 7.160 | 7.200 | 67,867 | -0.03(-0.41%) |
Sep 01, 2005 | 7.230 | 7.290 | 7.120 | 7.230 | 65,992 | -0.03(-0.41%) |
Aug 31, 2005 | 7.310 | 7.340 | 7.080 | 7.260 | 458,267 | -0.07(-0.95%) |
Aug 30, 2005 | 7.420 | 7.480 | 7.330 | 7.330 | 311,185 | -0.11(-1.48%) |
Aug 29, 2005 | 7.450 | 7.540 | 7.310 | 7.440 | 527,678 | -0.02(-0.27%) |
Aug 26, 2005 | 7.530 | 7.580 | 7.460 | 7.460 | 136,736 | -0.10(-1.32%) |
Aug 25, 2005 | 7.540 | 7.640 | 7.520 | 7.560 | 104,995 | +0.02(+0.27%) |
Aug 24, 2005 | 7.550 | 7.610 | 7.480 | 7.540 | 226,939 | +0.01(+0.13%) |
Aug 23, 2005 | 7.540 | 7.580 | 7.470 | 7.530 | 196,867 | +0.00(+0.00%) |
Aug 22, 2005 | 7.510 | 7.640 | 7.310 | 7.530 | 299,063 | +0.06(+0.80%) |
Aug 19, 2005 | 7.440 | 7.500 | 7.360 | 7.470 | 167,569 | +0.11(+1.49%) |
Aug 18, 2005 | 7.350 | 7.380 | 7.310 | 7.360 | 99,584 | +0.01(+0.14%) |
Aug 17, 2005 | 7.410 | 7.440 | 7.330 | 7.350 | 237,746 | +0.00(+0.00%) |
Aug 16, 2005 | 7.370 | 7.370 | 7.250 | 7.350 | 185,778 | +0.03(+0.41%) |
Aug 15, 2005 | 7.210 | 7.380 | 7.120 | 7.320 | 126,814 | +0.09(+1.24%) |
Aug 12, 2005 | 7.270 | 7.350 | 7.100 | 7.230 | 250,264 | -0.06(-0.82%) |
Aug 11, 2005 | 7.240 | 7.430 | 7.240 | 7.290 | 121,120 | +0.02(+0.28%) |
Aug 10, 2005 | 7.450 | 7.480 | 7.250 | 7.270 | 309,444 | -0.10(-1.36%) |
Aug 09, 2005 | 7.370 | 7.460 | 7.290 | 7.370 | 135,255 | +0.07(+0.96%) |
Aug 08, 2005 | 7.460 | 7.510 | 7.300 | 7.300 | 200,776 | -0.18(-2.41%) |
Aug 05, 2005 | 7.500 | 7.530 | 7.460 | 7.480 | 209,007 | -0.05(-0.66%) |
Aug 04, 2005 | 7.500 | 7.560 | 7.490 | 7.530 | 185,789 | +0.02(+0.27%) |
Aug 03, 2005 | 7.500 | 7.550 | 7.470 | 7.510 | 106,729 | +0.03(+0.40%) |
Aug 02, 2005 | 7.520 | 7.580 | 7.450 | 7.480 | 182,284 | -0.01(-0.13%) |