Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 11.22 | 11.72 | 11.22 | 11.61 | 372,250 | +0.44(+3.94%) |
Oct 28, 2005 | 11.02 | 11.26 | 10.98 | 11.17 | 313,176 | +0.21(+1.92%) |
Oct 27, 2005 | 11.57 | 12.05 | 10.94 | 10.96 | 655,906 | -0.49(-4.28%) |
Oct 26, 2005 | 12.02 | 12.19 | 11.02 | 11.45 | 885,104 | -0.43(-3.62%) |
Oct 25, 2005 | 11.11 | 12.38 | 11.11 | 11.88 | 1,084,991 | +0.85(+7.71%) |
Oct 24, 2005 | 10.80 | 11.03 | 10.60 | 11.03 | 453,500 | +0.45(+4.25%) |
Oct 21, 2005 | 11.31 | 11.50 | 10.37 | 10.58 | 607,789 | +0.38(+3.73%) |
Oct 20, 2005 | 10.74 | 10.74 | 10.15 | 10.20 | 132,623 | -0.30(-2.86%) |
Oct 19, 2005 | 10.74 | 10.80 | 10.04 | 10.50 | 190,867 | -0.03(-0.28%) |
Oct 18, 2005 | 10.89 | 10.91 | 10.50 | 10.53 | 234,311 | -0.06(-0.57%) |
Oct 17, 2005 | 10.52 | 10.86 | 10.28 | 10.59 | 291,355 | +0.13(+1.24%) |
Oct 14, 2005 | 10.12 | 10.50 | 9.810 | 10.46 | 209,303 | +0.37(+3.67%) |
Oct 13, 2005 | 9.730 | 10.15 | 9.730 | 10.09 | 196,393 | +0.34(+3.49%) |
Oct 12, 2005 | 10.21 | 10.50 | 9.510 | 9.750 | 350,770 | -0.54(-5.25%) |
Oct 11, 2005 | 10.22 | 10.43 | 9.840 | 10.29 | 388,993 | +0.14(+1.38%) |
Oct 10, 2005 | 10.71 | 10.71 | 10.00 | 10.15 | 188,039 | -0.33(-3.15%) |
Oct 07, 2005 | 10.01 | 10.65 | 9.940 | 10.48 | 718,437 | +0.55(+5.54%) |
Oct 06, 2005 | 8.850 | 9.930 | 8.850 | 9.930 | 568,701 | +1.05(+11.82%) |
Oct 05, 2005 | 9.230 | 9.260 | 8.880 | 8.880 | 214,917 | -0.42(-4.52%) |
Oct 04, 2005 | 9.380 | 9.450 | 9.150 | 9.300 | 154,893 | -0.10(-1.06%) |
Oct 03, 2005 | 9.550 | 9.700 | 9.110 | 9.400 | 246,519 | -0.06(-0.63%) |
Sep 30, 2005 | 9.450 | 9.680 | 9.230 | 9.460 | 206,513 | -0.02(-0.21%) |
Sep 29, 2005 | 9.750 | 9.750 | 9.480 | 9.480 | 228,904 | -0.23(-2.37%) |
Sep 28, 2005 | 9.700 | 9.740 | 9.480 | 9.710 | 142,141 | +0.12(+1.25%) |
Sep 27, 2005 | 9.500 | 9.670 | 9.276 | 9.590 | 144,025 | +0.11(+1.16%) |
Sep 26, 2005 | 9.150 | 9.600 | 9.150 | 9.480 | 372,240 | +0.31(+3.38%) |
Sep 23, 2005 | 9.170 | 9.210 | 9.030 | 9.170 | 73,780 | -0.09(-0.97%) |
Sep 22, 2005 | 9.260 | 9.370 | 8.890 | 9.260 | 144,333 | +0.15(+1.65%) |
Sep 21, 2005 | 9.290 | 9.360 | 9.040 | 9.110 | 93,892 | -0.14(-1.51%) |
Sep 20, 2005 | 9.530 | 9.730 | 9.180 | 9.250 | 155,346 | -0.28(-2.94%) |
Sep 19, 2005 | 8.950 | 9.600 | 8.920 | 9.530 | 300,780 | +0.65(+7.32%) |
Sep 16, 2005 | 8.550 | 8.910 | 8.550 | 8.880 | 104,010 | +0.38(+4.47%) |
Sep 15, 2005 | 8.540 | 8.650 | 8.410 | 8.500 | 104,347 | -0.04(-0.47%) |
Sep 14, 2005 | 8.790 | 8.790 | 8.410 | 8.540 | 102,800 | -0.29(-3.28%) |
Sep 13, 2005 | 9.180 | 9.290 | 8.670 | 8.830 | 169,819 | -0.17(-1.89%) |
Sep 12, 2005 | 8.960 | 9.100 | 8.810 | 9.000 | 153,855 | +0.00(+0.00%) |
Sep 09, 2005 | 8.900 | 9.180 | 8.837 | 9.000 | 137,389 | +0.08(+0.90%) |
Sep 08, 2005 | 8.810 | 9.205 | 8.790 | 8.920 | 143,005 | +0.07(+0.79%) |
Sep 07, 2005 | 9.000 | 9.070 | 8.800 | 8.850 | 98,664 | -0.12(-1.34%) |
Sep 06, 2005 | 8.590 | 9.210 | 8.500 | 8.970 | 399,008 | +0.39(+4.55%) |
Sep 02, 2005 | 8.000 | 8.590 | 7.990 | 8.580 | 203,849 | +0.62(+7.79%) |
Sep 01, 2005 | 8.150 | 8.150 | 7.830 | 7.960 | 116,383 | -0.18(-2.21%) |
Aug 31, 2005 | 8.330 | 8.330 | 8.010 | 8.140 | 315,997 | -0.16(-1.93%) |
Aug 30, 2005 | 8.280 | 8.450 | 8.140 | 8.300 | 90,277 | -0.04(-0.48%) |
Aug 29, 2005 | 8.500 | 8.500 | 8.200 | 8.340 | 104,799 | -0.20(-2.34%) |
Aug 26, 2005 | 8.780 | 8.820 | 8.270 | 8.540 | 131,639 | -0.24(-2.73%) |
Aug 25, 2005 | 8.649 | 8.800 | 8.600 | 8.780 | 190,318 | +0.07(+0.80%) |
Aug 24, 2005 | 8.340 | 8.800 | 8.290 | 8.710 | 190,615 | +0.37(+4.44%) |
Aug 23, 2005 | 8.200 | 8.380 | 8.150 | 8.340 | 195,928 | +0.16(+1.96%) |
Aug 22, 2005 | 8.200 | 8.230 | 8.030 | 8.180 | 141,841 | +0.12(+1.49%) |
Aug 19, 2005 | 7.700 | 8.130 | 7.700 | 8.060 | 234,433 | +0.32(+4.13%) |
Aug 18, 2005 | 7.890 | 8.350 | 7.680 | 7.740 | 538,757 | -0.03(-0.39%) |
Aug 17, 2005 | 7.330 | 7.922 | 7.311 | 7.770 | 353,410 | +0.40(+5.43%) |
Aug 16, 2005 | 7.410 | 7.490 | 7.340 | 7.370 | 109,501 | -0.08(-1.07%) |
Aug 15, 2005 | 7.090 | 7.500 | 7.090 | 7.450 | 195,237 | +0.29(+4.05%) |
Aug 12, 2005 | 7.190 | 7.250 | 7.070 | 7.160 | 122,093 | +0.05(+0.70%) |
Aug 11, 2005 | 6.950 | 7.170 | 6.900 | 7.110 | 263,662 | +0.16(+2.30%) |
Aug 10, 2005 | 7.200 | 7.310 | 6.860 | 6.950 | 300,741 | -0.23(-3.20%) |
Aug 09, 2005 | 7.200 | 7.284 | 7.080 | 7.180 | 132,508 | -0.12(-1.64%) |
Aug 08, 2005 | 7.100 | 7.320 | 7.100 | 7.300 | 242,608 | +0.19(+2.67%) |
Aug 05, 2005 | 7.450 | 7.450 | 7.090 | 7.110 | 287,217 | -0.38(-5.07%) |
Aug 04, 2005 | 7.470 | 7.530 | 7.250 | 7.490 | 221,705 | +0.12(+1.63%) |
Aug 03, 2005 | 7.100 | 7.520 | 7.100 | 7.370 | 318,146 | +0.26(+3.66%) |
Aug 02, 2005 | 7.550 | 7.550 | 7.100 | 7.110 | 268,109 | -0.32(-4.31%) |