Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.692 | 10.01 | 9.692 | 9.841 | 253,026 | +0.09(+0.91%) |
Oct 28, 2005 | 9.656 | 9.855 | 9.653 | 9.752 | 234,685 | +0.11(+1.17%) |
Oct 27, 2005 | 9.394 | 9.641 | 9.394 | 9.639 | 400,174 | +0.28(+3.00%) |
Oct 26, 2005 | 9.757 | 9.757 | 9.340 | 9.358 | 420,183 | -0.40(-4.08%) |
Oct 25, 2005 | 9.944 | 9.970 | 9.730 | 9.757 | 126,721 | -0.20(-1.98%) |
Oct 24, 2005 | 10.04 | 10.08 | 9.939 | 9.953 | 125,471 | -0.09(-0.91%) |
Oct 21, 2005 | 9.900 | 10.04 | 9.900 | 10.04 | 138,393 | +0.12(+1.21%) |
Oct 20, 2005 | 9.956 | 9.989 | 9.884 | 9.924 | 105,879 | +0.00(+0.05%) |
Oct 19, 2005 | 10.06 | 10.06 | 9.896 | 9.920 | 61,693 | -0.11(-1.08%) |
Oct 18, 2005 | 10.08 | 10.08 | 10.01 | 10.03 | 60,442 | -0.05(-0.50%) |
Oct 17, 2005 | 9.917 | 10.08 | 9.831 | 10.08 | 137,559 | +0.10(+1.01%) |
Oct 14, 2005 | 10.18 | 10.18 | 9.977 | 9.977 | 208,840 | -0.14(-1.40%) |
Oct 13, 2005 | 10.22 | 10.24 | 10.08 | 10.12 | 57,941 | -0.13(-1.29%) |
Oct 12, 2005 | 10.27 | 10.28 | 10.20 | 10.25 | 149,231 | -0.06(-0.63%) |
Oct 11, 2005 | 10.44 | 10.46 | 10.30 | 10.32 | 72,948 | -0.12(-1.15%) |
Oct 10, 2005 | 10.83 | 10.47 | 10.32 | 10.44 | 62,110 | +0.08(+0.74%) |
Oct 07, 2005 | 10.27 | 10.41 | 10.27 | 10.36 | 243,022 | +0.12(+1.15%) |
Oct 06, 2005 | 10.41 | 10.53 | 10.14 | 10.24 | 123,803 | -0.19(-1.82%) |
Oct 05, 2005 | 10.81 | 10.81 | 10.43 | 10.43 | 103,795 | -0.38(-3.48%) |
Oct 04, 2005 | 10.60 | 10.89 | 10.60 | 10.81 | 198,002 | +0.27(+2.53%) |
Oct 03, 2005 | 10.58 | 10.61 | 10.47 | 10.54 | 313,469 | -0.01(-0.11%) |
Sep 30, 2005 | 10.47 | 10.60 | 10.42 | 10.55 | 139,227 | +0.12(+1.13%) |
Sep 29, 2005 | 10.35 | 10.44 | 10.29 | 10.44 | 161,737 | +0.08(+0.81%) |
Sep 28, 2005 | 10.46 | 10.48 | 10.34 | 10.35 | 105,879 | -0.15(-1.44%) |
Sep 27, 2005 | 10.41 | 10.53 | 10.41 | 10.50 | 136,726 | +0.11(+1.01%) |
Sep 26, 2005 | 10.30 | 10.45 | 10.29 | 10.40 | 177,994 | +0.12(+1.12%) |
Sep 23, 2005 | 10.28 | 10.41 | 10.28 | 10.28 | 235,519 | -0.01(-0.14%) |
Sep 22, 2005 | 10.33 | 10.36 | 10.29 | 10.30 | 214,676 | -0.05(-0.49%) |
Sep 21, 2005 | 10.48 | 10.51 | 10.31 | 10.35 | 172,575 | -0.12(-1.19%) |
Sep 20, 2005 | 10.52 | 10.54 | 10.46 | 10.47 | 71,697 | -0.03(-0.27%) |
Sep 19, 2005 | 10.50 | 10.54 | 10.38 | 10.50 | 208,840 | +0.12(+1.20%) |
Sep 16, 2005 | 10.40 | 10.51 | 10.37 | 10.38 | 144,646 | -0.02(-0.23%) |
Sep 15, 2005 | 10.41 | 10.45 | 10.39 | 10.40 | 102,544 | +0.01(+0.12%) |
Sep 14, 2005 | 10.38 | 10.40 | 10.36 | 10.39 | 162,987 | +0.03(+0.25%) |
Sep 13, 2005 | 10.36 | 10.39 | 10.35 | 10.36 | 297,212 | +0.03(+0.30%) |
Sep 12, 2005 | 10.38 | 10.38 | 10.31 | 10.33 | 164,238 | -0.06(-0.55%) |
Sep 09, 2005 | 10.39 | 10.41 | 10.38 | 10.39 | 382,249 | +0.00(+0.02%) |
Sep 08, 2005 | 10.36 | 10.49 | 10.30 | 10.39 | 454,781 | +0.07(+0.67%) |
Sep 07, 2005 | 10.34 | 10.43 | 10.25 | 10.32 | 139,644 | -0.03(-0.28%) |
Sep 06, 2005 | 10.18 | 10.42 | 10.18 | 10.34 | 122,970 | +0.18(+1.75%) |
Sep 02, 2005 | 10.19 | 10.21 | 10.14 | 10.17 | 49,604 | -0.01(-0.14%) |
Sep 01, 2005 | 10.11 | 10.24 | 10.11 | 10.18 | 105,879 | +0.13(+1.27%) |
Aug 31, 2005 | 10.07 | 10.11 | 10.00 | 10.05 | 131,307 | -0.01(-0.12%) |
Aug 30, 2005 | 9.929 | 10.22 | 9.929 | 10.07 | 180,912 | +0.13(+1.35%) |
Aug 29, 2005 | 9.850 | 9.932 | 9.845 | 9.932 | 138,810 | +0.08(+0.85%) |
Aug 26, 2005 | 9.874 | 9.891 | 9.788 | 9.848 | 137,143 | -0.04(-0.36%) |
Aug 25, 2005 | 9.680 | 9.948 | 9.680 | 9.884 | 238,020 | +0.23(+2.36%) |
Aug 24, 2005 | 9.596 | 9.670 | 9.596 | 9.656 | 80,451 | +0.06(+0.68%) |
Aug 23, 2005 | 9.668 | 9.668 | 9.550 | 9.591 | 47,520 | -0.06(-0.67%) |
Aug 22, 2005 | 9.869 | 9.920 | 9.596 | 9.656 | 117,551 | -0.18(-1.83%) |
Aug 19, 2005 | 9.788 | 9.857 | 9.776 | 9.836 | 101,294 | +0.06(+0.66%) |
Aug 18, 2005 | 9.829 | 9.857 | 9.730 | 9.771 | 88,371 | -0.04(-0.42%) |
Aug 17, 2005 | 9.824 | 9.841 | 9.778 | 9.812 | 118,384 | -0.02(-0.24%) |
Aug 16, 2005 | 9.824 | 9.838 | 9.812 | 9.836 | 99,626 | +0.03(+0.29%) |
Aug 15, 2005 | 9.793 | 9.829 | 9.778 | 9.807 | 105,045 | +0.03(+0.27%) |
Aug 12, 2005 | 9.790 | 9.809 | 9.778 | 9.781 | 107,129 | -0.05(-0.46%) |
Aug 11, 2005 | 9.668 | 9.879 | 9.668 | 9.826 | 469,787 | +0.18(+1.81%) |
Aug 10, 2005 | 9.644 | 9.759 | 9.543 | 9.651 | 180,495 | -0.00(-0.05%) |
Aug 09, 2005 | 9.802 | 9.850 | 9.586 | 9.656 | 177,160 | -0.17(-1.73%) |
Aug 08, 2005 | 9.908 | 10.09 | 9.826 | 9.826 | 208,840 | -0.06(-0.58%) |
Aug 05, 2005 | 10.26 | 10.29 | 9.884 | 9.884 | 181,745 | -0.41(-3.98%) |
Aug 04, 2005 | 10.33 | 10.38 | 10.25 | 10.29 | 423,934 | -0.02(-0.19%) |
Aug 03, 2005 | 10.20 | 10.67 | 10.20 | 10.31 | 1,175,512 | +0.95(+10.20%) |
Aug 02, 2005 | 9.318 | 9.428 | 9.306 | 9.358 | 172,158 | +0.09(+0.96%) |