Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.75 | 10.80 | 10.75 | 10.80 | 12,349 | -0.10(-0.92%) |
Oct 28, 2005 | 11.25 | 11.30 | 10.70 | 10.90 | 9,046 | -0.30(-2.68%) |
Oct 27, 2005 | 11.30 | 11.50 | 11.20 | 11.20 | 8,200 | -0.10(-0.88%) |
Oct 26, 2005 | 11.25 | 11.75 | 11.25 | 11.30 | 30,866 | +0.20(+1.80%) |
Oct 25, 2005 | 10.90 | 11.10 | 10.68 | 11.10 | 31,705 | +0.15(+1.37%) |
Oct 24, 2005 | 10.64 | 10.95 | 10.61 | 10.95 | 4,406 | +0.34(+3.20%) |
Oct 21, 2005 | 10.60 | 10.61 | 10.60 | 10.61 | 2,207 | +0.01(+0.09%) |
Oct 20, 2005 | 10.64 | 10.64 | 10.60 | 10.60 | 3,400 | +0.03(+0.28%) |
Oct 19, 2005 | 10.75 | 10.75 | 10.50 | 10.57 | 10,416 | -0.18(-1.67%) |
Oct 18, 2005 | 11.00 | 11.00 | 10.75 | 10.75 | 55,350 | -0.25(-2.27%) |
Oct 17, 2005 | 10.59 | 11.00 | 10.50 | 11.00 | 2,830 | +0.45(+4.27%) |
Oct 14, 2005 | 10.40 | 10.55 | 10.10 | 10.55 | 13,303 | +0.10(+0.96%) |
Oct 13, 2005 | 10.85 | 10.85 | 10.35 | 10.45 | 18,328 | -0.35(-3.24%) |
Oct 12, 2005 | 10.80 | 10.80 | 10.50 | 10.80 | 81,398 | +0.10(+0.93%) |
Oct 11, 2005 | 10.55 | 10.75 | 10.50 | 10.70 | 76,727 | +0.20(+1.90%) |
Oct 10, 2005 | 10.63 | 11.20 | 10.50 | 10.50 | 15,778 | -0.05(-0.47%) |
Oct 07, 2005 | 10.10 | 10.55 | 10.10 | 10.55 | 110,223 | +0.05(+0.48%) |
Oct 06, 2005 | 10.30 | 10.65 | 9.600 | 10.50 | 62,654 | -0.52(-4.72%) |
Oct 05, 2005 | 11.90 | 11.90 | 10.90 | 11.02 | 33,347 | -0.90(-7.55%) |
Oct 04, 2005 | 12.25 | 12.25 | 11.75 | 11.92 | 50,454 | +0.22(+1.88%) |
Oct 03, 2005 | 11.60 | 11.99 | 11.40 | 11.70 | 51,744 | +0.70(+6.36%) |
Sep 30, 2005 | 10.50 | 11.50 | 10.50 | 11.00 | 94,294 | +0.40(+3.77%) |
Sep 29, 2005 | 10.60 | 10.70 | 10.30 | 10.60 | 36,217 | +0.05(+0.47%) |
Sep 28, 2005 | 10.00 | 11.50 | 10.00 | 10.55 | 49,998 | +0.55(+5.50%) |
Sep 27, 2005 | 9.650 | 10.00 | 9.650 | 10.00 | 96,273 | +0.40(+4.17%) |
Sep 26, 2005 | 9.500 | 9.650 | 9.450 | 9.600 | 8,095 | +0.10(+1.05%) |
Sep 23, 2005 | 9.500 | 9.650 | 9.500 | 9.500 | 5,286 | -0.15(-1.55%) |
Sep 22, 2005 | 9.440 | 9.750 | 9.400 | 9.650 | 27,818 | +0.10(+1.05%) |
Sep 21, 2005 | 9.490 | 9.700 | 9.490 | 9.550 | 9,650 | +0.06(+0.63%) |
Sep 20, 2005 | 9.750 | 9.750 | 9.250 | 9.490 | 7,471 | -0.01(-0.11%) |
Sep 19, 2005 | 9.200 | 9.650 | 9.070 | 9.500 | 21,120 | +0.30(+3.26%) |
Sep 16, 2005 | 9.100 | 9.200 | 9.050 | 9.200 | 14,499 | +0.05(+0.55%) |
Sep 15, 2005 | 9.100 | 9.150 | 9.100 | 9.150 | 7,600 | +0.10(+1.10%) |
Sep 14, 2005 | 9.000 | 9.100 | 9.000 | 9.050 | 15,300 | +0.05(+0.56%) |
Sep 13, 2005 | 9.050 | 9.050 | 9.000 | 9.000 | 1,900 | -0.10(-1.10%) |
Sep 12, 2005 | 9.050 | 9.100 | 8.800 | 9.100 | 27,386 | +0.03(+0.33%) |
Sep 09, 2005 | 9.070 | 9.070 | 9.070 | 9.070 | 4,470 | +0.02(+0.22%) |
Sep 08, 2005 | 9.050 | 9.050 | 9.020 | 9.050 | 2,150 | +0.00(+0.00%) |
Sep 07, 2005 | 9.050 | 9.150 | 9.020 | 9.050 | 13,400 | +0.04(+0.44%) |
Sep 06, 2005 | 9.040 | 9.050 | 9.010 | 9.010 | 3,818 | -0.03(-0.33%) |
Sep 02, 2005 | 9.050 | 9.100 | 8.900 | 9.040 | 35,991 | -0.08(-0.88%) |
Sep 01, 2005 | 9.100 | 9.150 | 9.050 | 9.120 | 78,255 | +0.02(+0.22%) |
Aug 31, 2005 | 8.900 | 9.200 | 8.900 | 9.100 | 5,990 | +0.20(+2.25%) |
Aug 30, 2005 | 8.800 | 8.900 | 8.800 | 8.900 | 7,743 | +0.05(+0.56%) |
Aug 29, 2005 | 9.050 | 9.050 | 8.300 | 8.850 | 28,085 | -0.19(-2.10%) |
Aug 26, 2005 | 9.000 | 9.040 | 9.000 | 9.040 | 4,399 | +0.04(+0.44%) |
Aug 25, 2005 | 9.020 | 9.030 | 8.950 | 9.000 | 94,307 | +0.00(+0.00%) |
Aug 24, 2005 | 9.100 | 9.100 | 9.000 | 9.000 | 59,450 | -0.05(-0.55%) |
Aug 23, 2005 | 9.100 | 9.100 | 9.000 | 9.050 | 18,136 | -0.05(-0.55%) |
Aug 22, 2005 | 9.000 | 9.100 | 8.900 | 9.100 | 94,272 | +0.20(+2.25%) |
Aug 19, 2005 | 8.650 | 8.950 | 8.650 | 8.900 | 4,150 | +0.00(+0.00%) |
Aug 18, 2005 | 8.650 | 8.900 | 8.650 | 8.900 | 51,261 | +0.25(+2.89%) |
Aug 17, 2005 | 9.030 | 9.250 | 8.650 | 8.650 | 26,515 | -0.35(-3.89%) |
Aug 16, 2005 | 8.100 | 9.000 | 8.100 | 9.000 | 175,505 | +0.90(+11.11%) |
Aug 15, 2005 | 8.050 | 8.100 | 8.050 | 8.100 | 2,600 | +0.00(+0.00%) |
Aug 12, 2005 | 8.050 | 8.100 | 8.050 | 8.100 | 4,382 | +0.02(+0.25%) |
Aug 11, 2005 | 8.000 | 8.080 | 8.000 | 8.080 | 5,100 | +0.08(+1.00%) |
Aug 10, 2005 | 8.050 | 8.100 | 8.000 | 8.000 | 9,700 | -0.05(-0.62%) |
Aug 09, 2005 | 8.000 | 8.050 | 8.000 | 8.050 | 5,625 | +0.05(+0.63%) |
Aug 08, 2005 | 7.970 | 8.100 | 7.970 | 8.000 | 5,813 | +0.05(+0.63%) |
Aug 05, 2005 | 8.000 | 8.000 | 7.950 | 7.950 | 7,535 | -0.15(-1.85%) |
Aug 04, 2005 | 8.250 | 8.250 | 8.000 | 8.100 | 14,569 | -0.15(-1.82%) |
Aug 03, 2005 | 8.300 | 8.300 | 8.200 | 8.250 | 19,710 | +0.10(+1.23%) |
Aug 02, 2005 | 7.700 | 8.550 | 7.700 | 8.150 | 39,247 | +0.53(+6.96%) |