Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.341 | 9.466 | 9.162 | 9.377 | 44,172 | -0.01(-0.10%) |
Oct 28, 2005 | 9.395 | 9.511 | 9.359 | 9.386 | 57,770 | +0.03(+0.29%) |
Oct 27, 2005 | 9.574 | 9.636 | 9.359 | 9.359 | 47,596 | -0.28(-2.88%) |
Oct 26, 2005 | 9.672 | 9.699 | 9.484 | 9.636 | 44,591 | +0.05(+0.56%) |
Oct 25, 2005 | 9.520 | 9.690 | 9.475 | 9.583 | 21,869 | -0.03(-0.28%) |
Oct 24, 2005 | 9.449 | 9.618 | 9.404 | 9.609 | 34,256 | +0.21(+2.19%) |
Oct 21, 2005 | 9.136 | 9.574 | 9.064 | 9.404 | 58,091 | +0.22(+2.43%) |
Oct 20, 2005 | 9.511 | 9.583 | 8.876 | 9.180 | 103,985 | -0.36(-3.75%) |
Oct 19, 2005 | 9.806 | 9.887 | 8.948 | 9.538 | 115,682 | -0.36(-3.61%) |
Oct 18, 2005 | 10.65 | 10.65 | 9.627 | 9.896 | 138,722 | -0.68(-6.42%) |
Oct 17, 2005 | 10.60 | 10.73 | 10.50 | 10.57 | 27,233 | -0.12(-1.09%) |
Oct 14, 2005 | 10.66 | 10.70 | 10.48 | 10.69 | 28,443 | +0.13(+1.27%) |
Oct 13, 2005 | 10.57 | 10.74 | 10.27 | 10.56 | 39,003 | -0.11(-1.01%) |
Oct 12, 2005 | 10.40 | 10.73 | 10.28 | 10.66 | 38,404 | +0.24(+2.32%) |
Oct 11, 2005 | 10.56 | 10.66 | 10.32 | 10.42 | 65,290 | -0.04(-0.34%) |
Oct 10, 2005 | 10.60 | 10.60 | 10.38 | 10.46 | 17,039 | -0.14(-1.35%) |
Oct 07, 2005 | 10.10 | 10.66 | 10.10 | 10.60 | 38,580 | +0.62(+6.18%) |
Oct 06, 2005 | 9.896 | 10.04 | 9.833 | 9.985 | 25,039 | +0.16(+1.64%) |
Oct 05, 2005 | 10.39 | 10.39 | 9.761 | 9.824 | 26,721 | -0.57(-5.50%) |
Oct 04, 2005 | 10.49 | 10.67 | 10.40 | 10.40 | 41,289 | -0.20(-1.86%) |
Oct 03, 2005 | 10.65 | 10.79 | 10.52 | 10.59 | 40,024 | -0.13(-1.17%) |
Sep 30, 2005 | 10.54 | 10.87 | 10.36 | 10.72 | 32,436 | +0.08(+0.76%) |
Sep 29, 2005 | 10.54 | 10.64 | 10.31 | 10.64 | 44,090 | +0.02(+0.17%) |
Sep 28, 2005 | 10.71 | 10.71 | 10.41 | 10.62 | 43,447 | -0.22(-2.06%) |
Sep 27, 2005 | 10.88 | 10.92 | 10.57 | 10.84 | 56,382 | +0.04(+0.41%) |
Sep 26, 2005 | 10.95 | 10.95 | 10.41 | 10.80 | 35,689 | -0.03(-0.25%) |
Sep 23, 2005 | 10.83 | 10.95 | 10.46 | 10.83 | 29,131 | +0.04(+0.33%) |
Sep 22, 2005 | 10.79 | 10.89 | 10.29 | 10.79 | 18,489 | +0.29(+2.81%) |
Sep 21, 2005 | 10.61 | 10.64 | 10.30 | 10.49 | 46,912 | -0.20(-1.84%) |
Sep 20, 2005 | 10.83 | 10.86 | 10.62 | 10.69 | 22,716 | -0.05(-0.50%) |
Sep 19, 2005 | 10.98 | 10.98 | 10.71 | 10.74 | 8,128 | -0.29(-2.67%) |
Sep 16, 2005 | 10.63 | 11.04 | 10.27 | 11.04 | 101,448 | +0.51(+4.84%) |
Sep 15, 2005 | 10.55 | 10.71 | 10.31 | 10.53 | 81,466 | +0.07(+0.68%) |
Sep 14, 2005 | 10.81 | 10.83 | 10.39 | 10.46 | 28,079 | -0.28(-2.58%) |
Sep 13, 2005 | 10.94 | 10.94 | 10.66 | 10.74 | 17,268 | -0.31(-2.83%) |
Sep 12, 2005 | 10.70 | 11.07 | 10.67 | 11.05 | 26,366 | +0.27(+2.49%) |
Sep 09, 2005 | 10.77 | 10.92 | 10.68 | 10.78 | 19,386 | +0.06(+0.58%) |
Sep 08, 2005 | 10.83 | 10.83 | 10.51 | 10.72 | 34,841 | -0.18(-1.64%) |
Sep 07, 2005 | 10.58 | 11.02 | 10.58 | 10.90 | 13,846 | +0.23(+2.18%) |
Sep 06, 2005 | 10.51 | 11.08 | 10.51 | 10.66 | 56,236 | +0.05(+0.51%) |
Sep 02, 2005 | 10.61 | 10.90 | 10.54 | 10.61 | 26,398 | +0.02(+0.17%) |
Sep 01, 2005 | 10.82 | 11.01 | 10.49 | 10.59 | 31,987 | -0.34(-3.11%) |
Aug 31, 2005 | 10.24 | 10.95 | 10.24 | 10.93 | 22,482 | +0.66(+6.44%) |
Aug 30, 2005 | 10.13 | 10.36 | 10.13 | 10.27 | 27,321 | +0.01(+0.09%) |
Aug 29, 2005 | 10.28 | 10.28 | 10.09 | 10.26 | 21,449 | -0.04(-0.35%) |
Aug 26, 2005 | 10.24 | 10.32 | 10.15 | 10.30 | 27,709 | +0.01(+0.09%) |
Aug 25, 2005 | 10.28 | 10.73 | 10.18 | 10.29 | 47,517 | +0.04(+0.44%) |
Aug 24, 2005 | 10.24 | 10.57 | 10.20 | 10.24 | 38,669 | -0.08(-0.78%) |
Aug 23, 2005 | 10.15 | 10.33 | 9.994 | 10.32 | 102,917 | +0.15(+1.49%) |
Aug 22, 2005 | 10.40 | 10.41 | 9.967 | 10.17 | 91,136 | -0.21(-1.98%) |
Aug 19, 2005 | 10.51 | 10.67 | 10.24 | 10.38 | 37,090 | -0.18(-1.69%) |
Aug 18, 2005 | 10.73 | 10.84 | 10.48 | 10.56 | 68,596 | -0.09(-0.84%) |
Aug 17, 2005 | 10.77 | 10.91 | 10.59 | 10.65 | 19,609 | -0.25(-2.30%) |
Aug 16, 2005 | 11.33 | 11.33 | 10.88 | 10.90 | 36,246 | -0.37(-3.25%) |
Aug 15, 2005 | 11.17 | 11.46 | 11.00 | 11.26 | 35,781 | +0.10(+0.88%) |
Aug 12, 2005 | 11.11 | 11.28 | 10.95 | 11.16 | 26,583 | -0.08(-0.72%) |
Aug 11, 2005 | 11.03 | 11.44 | 10.96 | 11.25 | 25,879 | +0.28(+2.53%) |
Aug 10, 2005 | 10.55 | 11.22 | 10.54 | 10.97 | 58,100 | +0.53(+5.05%) |
Aug 09, 2005 | 10.79 | 10.79 | 10.25 | 10.44 | 61,362 | -0.29(-2.67%) |
Aug 08, 2005 | 11.00 | 11.04 | 10.62 | 10.73 | 45,532 | -0.12(-1.07%) |
Aug 05, 2005 | 11.38 | 11.38 | 10.84 | 10.84 | 34,622 | -0.54(-4.71%) |
Aug 04, 2005 | 11.52 | 11.66 | 11.36 | 11.38 | 25,773 | -0.15(-1.32%) |
Aug 03, 2005 | 11.55 | 11.65 | 11.52 | 11.53 | 24,318 | -0.13(-1.07%) |
Aug 02, 2005 | 11.71 | 11.76 | 11.54 | 11.66 | 53,063 | +0.01(+0.08%) |