Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.500 | 9.750 | 9.500 | 9.750 | 400 | +0.45(+4.84%) |
Oct 28, 2005 | 9.300 | 9.300 | 9.300 | 9.300 | 100 | +0.05(+0.54%) |
Oct 27, 2005 | 9.150 | 9.490 | 9.140 | 9.250 | 1,300 | +0.30(+3.35%) |
Oct 26, 2005 | 9.290 | 9.290 | 8.900 | 8.950 | 4,600 | -0.31(-3.35%) |
Oct 25, 2005 | 9.400 | 9.400 | 9.250 | 9.260 | 1,300 | +0.01(+0.11%) |
Oct 24, 2005 | 9.750 | 9.750 | 9.250 | 9.250 | 2,500 | -0.25(-2.63%) |
Oct 21, 2005 | 9.600 | 9.750 | 9.250 | 9.500 | 3,100 | -0.25(-2.56%) |
Oct 20, 2005 | 10.25 | 10.50 | 9.500 | 9.750 | 18,300 | -0.25(-2.50%) |
Oct 19, 2005 | 10.30 | 10.30 | 9.420 | 10.00 | 5,000 | -0.30(-2.91%) |
Oct 18, 2005 | 10.50 | 10.60 | 10.30 | 10.30 | 2,000 | -0.05(-0.48%) |
Oct 17, 2005 | 10.60 | 10.80 | 9.800 | 10.35 | 6,100 | -0.45(-4.17%) |
Oct 14, 2005 | 10.99 | 10.99 | 10.80 | 10.80 | 2,300 | -0.20(-1.82%) |
Oct 13, 2005 | 11.10 | 11.10 | 11.00 | 11.00 | 8,700 | -0.01(-0.09%) |
Oct 12, 2005 | 11.35 | 11.35 | 11.01 | 11.01 | 800 | -0.59(-5.09%) |
Oct 11, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Oct 10, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 500 | +0.00(+0.00%) |
Oct 07, 2005 | 11.60 | 11.60 | 11.60 | 11.60 | 500 | -0.25(-2.11%) |
Oct 06, 2005 | 12.10 | 12.10 | 11.85 | 11.85 | 2,900 | -0.05(-0.42%) |
Oct 05, 2005 | 11.74 | 11.90 | 11.71 | 11.90 | 300 | +0.16(+1.36%) |
Oct 04, 2005 | 11.41 | 11.74 | 11.41 | 11.74 | 600 | +0.35(+3.07%) |
Oct 03, 2005 | 11.77 | 11.77 | 11.39 | 11.39 | 2,300 | -0.63(-5.24%) |
Sep 30, 2005 | 12.02 | 12.02 | 12.02 | 12.02 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 11.50 | 12.24 | 11.25 | 12.02 | 3,600 | +0.27(+2.30%) |
Sep 28, 2005 | 11.84 | 11.84 | 11.75 | 11.75 | 8,800 | -0.09(-0.76%) |
Sep 27, 2005 | 11.84 | 12.00 | 11.84 | 11.84 | 2,400 | -0.04(-0.34%) |
Sep 26, 2005 | 12.05 | 12.05 | 11.88 | 11.88 | 700 | -0.19(-1.57%) |
Sep 23, 2005 | 12.07 | 12.08 | 11.88 | 12.07 | 2,400 | +0.02(+0.17%) |
Sep 22, 2005 | 12.70 | 12.70 | 11.93 | 12.05 | 4,700 | -0.72(-5.64%) |
Sep 21, 2005 | 12.95 | 12.95 | 12.77 | 12.77 | 700 | +0.00(+0.00%) |
Sep 20, 2005 | 12.77 | 12.77 | 12.77 | 12.77 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 12.90 | 12.91 | 12.77 | 12.77 | 1,600 | -0.23(-1.77%) |
Sep 16, 2005 | 13.00 | 13.00 | 13.00 | 13.00 | 100 | -0.01(-0.08%) |
Sep 15, 2005 | 13.01 | 13.01 | 13.01 | 13.01 | 400 | -0.24(-1.81%) |
Sep 14, 2005 | 13.25 | 13.45 | 13.25 | 13.25 | 600 | +0.00(+0.00%) |
Sep 13, 2005 | 13.74 | 13.74 | 13.25 | 13.25 | 1,000 | -0.49(-3.57%) |
Sep 12, 2005 | 13.74 | 13.74 | 13.74 | 13.74 | 100 | -0.20(-1.43%) |
Sep 09, 2005 | 13.94 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 13.30 | 13.94 | 13.30 | 13.94 | 1,000 | +0.85(+6.49%) |
Sep 07, 2005 | 13.09 | 13.09 | 13.09 | 13.09 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 13.10 | 13.10 | 12.85 | 13.09 | 2,100 | -0.25(-1.87%) |
Sep 02, 2005 | 13.25 | 13.48 | 13.25 | 13.34 | 1,000 | +0.09(+0.68%) |
Sep 01, 2005 | 14.00 | 14.00 | 13.00 | 13.25 | 3,200 | -0.90(-6.36%) |
Aug 31, 2005 | 13.40 | 14.45 | 13.40 | 14.15 | 3,600 | +0.74(+5.52%) |
Aug 30, 2005 | 13.20 | 13.45 | 13.20 | 13.41 | 700 | +0.01(+0.07%) |
Aug 29, 2005 | 13.52 | 13.52 | 13.40 | 13.40 | 500 | -0.14(-1.03%) |
Aug 26, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 13.54 | 13.54 | 13.54 | 13.54 | 300 | -0.13(-0.95%) |
Aug 24, 2005 | 13.67 | 13.67 | 13.67 | 13.67 | 100 | -0.04(-0.29%) |
Aug 23, 2005 | 13.71 | 13.71 | 13.71 | 13.71 | 100 | +0.21(+1.56%) |
Aug 22, 2005 | 13.37 | 13.50 | 13.37 | 13.50 | 600 | +0.28(+2.12%) |
Aug 19, 2005 | 13.12 | 13.22 | 13.12 | 13.22 | 2,100 | +0.10(+0.76%) |
Aug 18, 2005 | 13.30 | 13.30 | 13.12 | 13.12 | 1,300 | -0.18(-1.35%) |
Aug 17, 2005 | 13.66 | 13.66 | 13.30 | 13.30 | 5,200 | -0.45(-3.27%) |
Aug 16, 2005 | 14.00 | 14.00 | 13.75 | 13.75 | 1,800 | -0.25(-1.79%) |
Aug 15, 2005 | 13.75 | 14.00 | 13.50 | 14.00 | 700 | +0.18(+1.30%) |
Aug 12, 2005 | 14.00 | 14.00 | 13.82 | 13.82 | 6,200 | -0.08(-0.58%) |
Aug 11, 2005 | 13.85 | 14.00 | 13.35 | 13.90 | 6,500 | +0.15(+1.09%) |
Aug 10, 2005 | 14.64 | 14.65 | 13.25 | 13.75 | 5,400 | -1.00(-6.78%) |
Aug 09, 2005 | 16.00 | 16.19 | 14.25 | 14.75 | 6,900 | -1.48(-9.12%) |
Aug 08, 2005 | 15.65 | 16.25 | 15.41 | 16.23 | 7,800 | +0.65(+4.17%) |
Aug 05, 2005 | 15.83 | 15.83 | 15.00 | 15.58 | 2,500 | -0.29(-1.83%) |
Aug 04, 2005 | 16.48 | 16.48 | 15.50 | 15.87 | 4,300 | -0.37(-2.28%) |
Aug 03, 2005 | 14.95 | 16.90 | 14.95 | 16.24 | 25,200 | +1.94(+13.57%) |
Aug 02, 2005 | 12.72 | 14.50 | 12.72 | 14.30 | 14,800 | +1.80(+14.40%) |