Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.156 | 9.374 | 9.128 | 9.318 | 2,676,159 | +0.15(+1.64%) |
Oct 28, 2005 | 8.943 | 9.174 | 8.937 | 9.168 | 1,888,272 | +0.23(+2.59%) |
Oct 27, 2005 | 9.112 | 9.168 | 8.906 | 8.937 | 1,743,624 | -0.17(-1.85%) |
Oct 26, 2005 | 9.156 | 9.249 | 9.068 | 9.106 | 2,636,637 | -0.14(-1.55%) |
Oct 25, 2005 | 9.262 | 9.349 | 9.124 | 9.249 | 2,026,201 | -0.01(-0.13%) |
Oct 24, 2005 | 9.006 | 9.293 | 8.999 | 9.262 | 2,458,866 | +0.21(+2.28%) |
Oct 21, 2005 | 8.999 | 9.149 | 8.974 | 9.056 | 3,075,063 | +0.06(+0.63%) |
Oct 20, 2005 | 9.337 | 9.374 | 8.918 | 8.999 | 3,933,994 | -0.28(-3.03%) |
Oct 19, 2005 | 9.218 | 9.356 | 9.131 | 9.281 | 2,608,795 | -0.01(-0.07%) |
Oct 18, 2005 | 9.474 | 9.587 | 9.262 | 9.287 | 1,963,477 | -0.20(-2.11%) |
Oct 17, 2005 | 9.374 | 9.537 | 9.343 | 9.487 | 1,508,090 | +0.11(+1.20%) |
Oct 14, 2005 | 9.237 | 9.406 | 9.237 | 9.374 | 2,107,005 | +0.19(+2.04%) |
Oct 13, 2005 | 9.256 | 9.356 | 9.062 | 9.187 | 2,299,177 | -0.16(-1.67%) |
Oct 12, 2005 | 9.524 | 9.687 | 9.281 | 9.343 | 1,824,268 | -0.21(-2.22%) |
Oct 11, 2005 | 9.524 | 9.656 | 9.462 | 9.556 | 2,940,975 | +0.03(+0.26%) |
Oct 10, 2005 | 9.774 | 9.799 | 9.368 | 9.531 | 1,908,754 | -0.21(-2.18%) |
Oct 07, 2005 | 9.706 | 9.818 | 9.643 | 9.743 | 1,521,050 | +0.03(+0.32%) |
Oct 06, 2005 | 9.943 | 10.02 | 9.531 | 9.712 | 2,977,457 | -0.26(-2.63%) |
Oct 05, 2005 | 10.17 | 10.21 | 9.974 | 9.974 | 1,856,110 | -0.21(-2.09%) |
Oct 04, 2005 | 10.30 | 10.39 | 10.14 | 10.19 | 2,067,003 | -0.11(-1.09%) |
Oct 03, 2005 | 10.25 | 10.41 | 10.19 | 10.30 | 1,676,740 | +0.02(+0.18%) |
Sep 30, 2005 | 10.27 | 10.35 | 10.26 | 10.28 | 1,828,109 | +0.03(+0.30%) |
Sep 29, 2005 | 10.11 | 10.27 | 10.07 | 10.25 | 2,295,337 | +0.16(+1.61%) |
Sep 28, 2005 | 10.10 | 10.22 | 10.06 | 10.09 | 3,058,102 | +0.08(+0.81%) |
Sep 27, 2005 | 9.949 | 10.02 | 9.799 | 10.01 | 2,037,721 | +0.11(+1.07%) |
Sep 26, 2005 | 9.937 | 9.999 | 9.874 | 9.899 | 2,181,730 | +0.03(+0.32%) |
Sep 23, 2005 | 9.868 | 10.01 | 9.812 | 9.868 | 1,704,741 | -0.01(-0.06%) |
Sep 22, 2005 | 9.981 | 10.03 | 9.787 | 9.874 | 1,582,974 | -0.14(-1.44%) |
Sep 21, 2005 | 10.04 | 10.15 | 9.887 | 10.02 | 1,971,797 | -0.04(-0.43%) |
Sep 20, 2005 | 10.11 | 10.26 | 10.04 | 10.06 | 2,401,743 | -0.03(-0.25%) |
Sep 19, 2005 | 10.33 | 10.33 | 10.05 | 10.09 | 2,921,614 | -0.28(-2.65%) |
Sep 16, 2005 | 10.44 | 10.47 | 10.35 | 10.36 | 2,238,693 | -0.03(-0.24%) |
Sep 15, 2005 | 10.38 | 10.50 | 10.34 | 10.39 | 923,415 | +0.07(+0.67%) |
Sep 14, 2005 | 10.28 | 10.40 | 10.24 | 10.32 | 2,884,492 | +0.05(+0.49%) |
Sep 13, 2005 | 10.36 | 10.39 | 10.19 | 10.27 | 2,890,412 | -0.09(-0.91%) |
Sep 12, 2005 | 10.44 | 10.44 | 10.29 | 10.36 | 2,290,216 | -0.08(-0.78%) |
Sep 09, 2005 | 10.21 | 10.45 | 10.21 | 10.44 | 3,396,842 | +0.28(+2.77%) |
Sep 08, 2005 | 10.24 | 10.38 | 10.16 | 10.16 | 2,907,053 | -0.10(-0.97%) |
Sep 07, 2005 | 10.10 | 10.28 | 10.08 | 10.26 | 3,751,584 | +0.14(+1.42%) |
Sep 06, 2005 | 10.14 | 10.15 | 10.01 | 10.12 | 2,932,015 | +0.07(+0.68%) |
Sep 02, 2005 | 10.12 | 10.15 | 10.04 | 10.05 | 1,343,120 | -0.07(-0.68%) |
Sep 01, 2005 | 10.07 | 10.12 | 9.974 | 10.12 | 1,678,180 | +0.06(+0.56%) |
Aug 31, 2005 | 9.931 | 10.06 | 9.893 | 10.06 | 2,608,155 | +0.11(+1.07%) |
Aug 30, 2005 | 9.981 | 10.04 | 9.837 | 9.956 | 1,721,862 | -0.04(-0.44%) |
Aug 29, 2005 | 9.924 | 9.999 | 9.868 | 9.999 | 1,655,778 | -0.01(-0.06%) |
Aug 26, 2005 | 10.01 | 10.06 | 9.918 | 10.01 | 3,682,459 | +0.02(+0.19%) |
Aug 25, 2005 | 9.937 | 9.999 | 9.849 | 9.987 | 1,957,716 | +0.11(+1.14%) |
Aug 24, 2005 | 9.962 | 10.06 | 9.843 | 9.874 | 2,144,448 | -0.08(-0.75%) |
Aug 23, 2005 | 9.999 | 10.04 | 9.856 | 9.949 | 1,970,517 | -0.05(-0.50%) |
Aug 22, 2005 | 10.03 | 10.09 | 9.949 | 9.999 | 3,913,833 | -0.03(-0.31%) |
Aug 19, 2005 | 9.849 | 10.05 | 9.793 | 10.03 | 5,303,036 | +0.29(+2.95%) |
Aug 18, 2005 | 9.368 | 9.837 | 9.118 | 9.743 | 3,096,504 | +0.10(+1.04%) |
Aug 17, 2005 | 9.643 | 9.731 | 9.543 | 9.643 | 1,575,774 | +0.01(+0.06%) |
Aug 16, 2005 | 9.768 | 9.824 | 9.624 | 9.637 | 2,336,939 | -0.09(-0.96%) |
Aug 15, 2005 | 9.812 | 9.837 | 9.706 | 9.731 | 1,845,710 | -0.06(-0.64%) |
Aug 12, 2005 | 9.824 | 9.887 | 9.731 | 9.793 | 1,723,622 | -0.06(-0.63%) |
Aug 11, 2005 | 9.912 | 9.949 | 9.687 | 9.856 | 2,508,629 | -0.06(-0.57%) |
Aug 10, 2005 | 9.762 | 9.931 | 9.749 | 9.912 | 2,444,146 | +0.21(+2.19%) |
Aug 09, 2005 | 9.543 | 9.749 | 9.543 | 9.699 | 3,635,257 | +0.18(+1.90%) |
Aug 08, 2005 | 9.831 | 9.931 | 9.512 | 9.518 | 2,456,146 | -0.31(-3.18%) |
Aug 05, 2005 | 10.05 | 10.09 | 9.768 | 9.831 | 2,238,053 | -0.22(-2.24%) |
Aug 04, 2005 | 10.31 | 10.31 | 9.874 | 10.06 | 5,171,188 | -0.01(-0.06%) |
Aug 03, 2005 | 9.993 | 10.11 | 9.968 | 10.06 | 3,051,062 | +0.07(+0.75%) |
Aug 02, 2005 | 9.818 | 9.999 | 9.799 | 9.987 | 3,521,010 | +0.19(+1.91%) |