Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.700 | 9.760 | 9.650 | 9.760 | 3,000 | +0.11(+1.14%) |
Oct 28, 2005 | 9.650 | 9.650 | 9.610 | 9.650 | 7,000 | +0.05(+0.52%) |
Oct 27, 2005 | 9.510 | 9.650 | 9.510 | 9.600 | 5,250 | -0.05(-0.52%) |
Oct 26, 2005 | 9.500 | 9.650 | 9.500 | 9.650 | 1,400 | +0.06(+0.63%) |
Oct 25, 2005 | 9.590 | 9.700 | 9.500 | 9.590 | 17,100 | +0.00(+0.00%) |
Oct 24, 2005 | 9.590 | 9.590 | 9.590 | 9.590 | 400 | +0.00(+0.00%) |
Oct 21, 2005 | 9.560 | 9.590 | 9.500 | 9.590 | 13,600 | +0.09(+0.95%) |
Oct 20, 2005 | 9.510 | 9.570 | 9.500 | 9.500 | 8,900 | +0.00(+0.00%) |
Oct 19, 2005 | 9.400 | 9.500 | 9.250 | 9.500 | 12,200 | +0.05(+0.53%) |
Oct 18, 2005 | 9.650 | 9.750 | 9.450 | 9.450 | 29,500 | -0.30(-3.08%) |
Oct 17, 2005 | 10.00 | 10.00 | 8.975 | 9.750 | 48,370 | -0.35(-3.47%) |
Oct 14, 2005 | 10.15 | 10.15 | 10.10 | 10.10 | 2,280 | -0.10(-0.98%) |
Oct 13, 2005 | 10.35 | 10.35 | 10.20 | 10.20 | 1,100 | -0.13(-1.26%) |
Oct 12, 2005 | 10.05 | 10.50 | 10.00 | 10.33 | 9,350 | -0.27(-2.55%) |
Oct 11, 2005 | 10.73 | 10.73 | 10.60 | 10.60 | 1,900 | -0.13(-1.21%) |
Oct 10, 2005 | 10.75 | 10.75 | 10.73 | 10.73 | 2,500 | -0.04(-0.37%) |
Oct 07, 2005 | 10.79 | 10.80 | 10.77 | 10.77 | 24,575 | -0.03(-0.28%) |
Oct 06, 2005 | 10.80 | 10.80 | 10.80 | 10.80 | 200 | -0.05(-0.46%) |
Oct 05, 2005 | 10.90 | 10.90 | 10.85 | 10.85 | 6,500 | -0.07(-0.64%) |
Oct 04, 2005 | 10.92 | 10.92 | 10.92 | 10.92 | 6,200 | +0.02(+0.18%) |
Oct 03, 2005 | 10.90 | 11.00 | 10.90 | 10.90 | 8,500 | +0.00(+0.00%) |
Sep 30, 2005 | 10.94 | 10.94 | 10.90 | 10.90 | 7,700 | +0.00(+0.00%) |
Sep 29, 2005 | 11.00 | 11.00 | 10.90 | 10.90 | 18,700 | -0.10(-0.91%) |
Sep 28, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 6,700 | +0.07(+0.64%) |
Sep 27, 2005 | 10.93 | 10.95 | 10.90 | 10.93 | 16,100 | +0.03(+0.28%) |
Sep 26, 2005 | 10.88 | 10.95 | 10.85 | 10.90 | 22,100 | +0.02(+0.18%) |
Sep 23, 2005 | 10.88 | 10.88 | 10.88 | 10.88 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 10.86 | 10.88 | 10.86 | 10.88 | 3,300 | +0.03(+0.28%) |
Sep 21, 2005 | 10.85 | 10.87 | 10.85 | 10.85 | 5,100 | +0.00(+0.00%) |
Sep 20, 2005 | 10.85 | 10.86 | 10.80 | 10.85 | 2,350 | -0.05(-0.46%) |
Sep 19, 2005 | 10.90 | 10.95 | 10.90 | 10.90 | 14,750 | -0.03(-0.27%) |
Sep 16, 2005 | 10.95 | 10.95 | 10.90 | 10.93 | 12,000 | -0.07(-0.64%) |
Sep 15, 2005 | 10.95 | 11.00 | 10.90 | 11.00 | 5,700 | +0.05(+0.46%) |
Sep 14, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 4,750 | +0.00(+0.00%) |
Sep 13, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 2,000 | +0.00(+0.00%) |
Sep 12, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 7,275 | -0.05(-0.45%) |
Sep 09, 2005 | 10.95 | 11.00 | 10.95 | 11.00 | 975 | -0.05(-0.45%) |
Sep 08, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 1,000 | -0.05(-0.45%) |
Sep 06, 2005 | 11.00 | 11.10 | 11.00 | 11.10 | 16,220 | +0.15(+1.37%) |
Sep 02, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 5,100 | -0.01(-0.09%) |
Sep 01, 2005 | 10.95 | 10.96 | 10.95 | 10.96 | 1,280 | +0.01(+0.09%) |
Aug 31, 2005 | 10.95 | 10.95 | 10.95 | 10.95 | 10,600 | +0.00(+0.00%) |
Aug 30, 2005 | 10.95 | 10.96 | 10.95 | 10.95 | 5,500 | -0.09(-0.82%) |
Aug 29, 2005 | 11.00 | 11.05 | 10.95 | 11.04 | 7,750 | +0.11(+1.01%) |
Aug 26, 2005 | 10.93 | 10.93 | 10.93 | 10.93 | 3,050 | +0.00(+0.00%) |
Aug 25, 2005 | 11.02 | 11.02 | 10.93 | 10.93 | 9,400 | -0.09(-0.82%) |
Aug 24, 2005 | 11.02 | 11.02 | 11.02 | 11.02 | 1,200 | -0.08(-0.72%) |
Aug 23, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 1,200 | +0.00(+0.00%) |
Aug 22, 2005 | 11.01 | 11.10 | 11.01 | 11.10 | 9,800 | +0.00(+0.00%) |
Aug 19, 2005 | 11.10 | 11.10 | 11.00 | 11.10 | 24,200 | +0.00(+0.00%) |
Aug 18, 2005 | 11.10 | 11.10 | 11.10 | 11.10 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 11.05 | 11.25 | 11.05 | 11.10 | 2,450 | -0.05(-0.45%) |
Aug 16, 2005 | 11.05 | 11.15 | 11.05 | 11.15 | 28,000 | +0.10(+0.90%) |
Aug 15, 2005 | 11.05 | 11.25 | 11.05 | 11.05 | 47,000 | -0.36(-3.16%) |
Aug 12, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 11.41 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 11.10 | 11.41 | 11.10 | 11.41 | 10,800 | +0.11(+0.97%) |
Aug 09, 2005 | 11.00 | 11.41 | 11.00 | 11.30 | 19,150 | +0.30(+2.73%) |
Aug 08, 2005 | 11.22 | 11.25 | 11.00 | 11.00 | 8,380 | -0.25(-2.22%) |
Aug 05, 2005 | 11.22 | 11.25 | 11.22 | 11.25 | 4,600 | +0.00(+0.00%) |
Aug 04, 2005 | 11.25 | 11.25 | 11.22 | 11.25 | 15,600 | -0.04(-0.35%) |
Aug 03, 2005 | 11.27 | 11.30 | 11.25 | 11.29 | 18,030 | +0.00(+0.00%) |
Aug 02, 2005 | 11.25 | 11.29 | 11.25 | 11.29 | 13,000 | -0.02(-0.18%) |