Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.624 | 9.808 | 9.280 | 9.536 | 254,073 | -0.06(-0.67%) |
Oct 28, 2005 | 9.512 | 9.800 | 9.376 | 9.600 | 405,782 | +0.20(+2.13%) |
Oct 27, 2005 | 9.776 | 9.856 | 9.328 | 9.400 | 452,411 | -0.42(-4.24%) |
Oct 26, 2005 | 9.856 | 10.00 | 9.688 | 9.816 | 290,685 | -0.04(-0.41%) |
Oct 25, 2005 | 9.840 | 10.00 | 9.688 | 9.856 | 377,396 | +0.02(+0.16%) |
Oct 24, 2005 | 10.02 | 10.10 | 9.800 | 9.840 | 437,645 | -0.16(-1.60%) |
Oct 21, 2005 | 10.08 | 10.23 | 9.896 | 10.00 | 476,532 | -0.04(-0.40%) |
Oct 20, 2005 | 10.40 | 10.43 | 9.896 | 10.04 | 811,953 | -0.36(-3.46%) |
Oct 19, 2005 | 12.06 | 12.42 | 10.31 | 10.40 | 790,002 | -1.72(-14.19%) |
Oct 18, 2005 | 11.99 | 12.25 | 11.83 | 12.12 | 163,971 | +0.10(+0.87%) |
Oct 17, 2005 | 11.98 | 12.26 | 11.82 | 12.02 | 146,552 | +0.01(+0.07%) |
Oct 14, 2005 | 11.99 | 12.39 | 11.80 | 12.01 | 213,341 | +0.10(+0.81%) |
Oct 13, 2005 | 11.84 | 12.11 | 11.56 | 11.91 | 195,155 | +0.00(+0.00%) |
Oct 12, 2005 | 11.86 | 12.22 | 11.48 | 11.91 | 342,846 | -0.02(-0.20%) |
Oct 11, 2005 | 12.75 | 12.83 | 11.87 | 11.94 | 736,063 | -0.79(-6.22%) |
Oct 10, 2005 | 12.98 | 12.98 | 12.52 | 12.73 | 69,507 | -0.26(-1.97%) |
Oct 07, 2005 | 12.87 | 13.07 | 12.87 | 12.98 | 105,500 | +0.15(+1.18%) |
Oct 06, 2005 | 12.94 | 13.24 | 12.50 | 12.83 | 217,662 | -0.15(-1.17%) |
Oct 05, 2005 | 13.53 | 13.58 | 12.97 | 12.98 | 150,153 | -0.58(-4.25%) |
Oct 04, 2005 | 13.90 | 13.95 | 13.56 | 13.56 | 121,848 | -0.44(-3.14%) |
Oct 03, 2005 | 14.12 | 14.16 | 13.83 | 14.00 | 104,967 | -0.19(-1.35%) |
Sep 30, 2005 | 14.36 | 14.36 | 13.81 | 14.19 | 113,110 | -0.19(-1.33%) |
Sep 29, 2005 | 14.16 | 14.40 | 14.05 | 14.38 | 249,636 | +0.22(+1.52%) |
Sep 28, 2005 | 13.83 | 14.41 | 13.76 | 14.17 | 588,642 | +0.33(+2.37%) |
Sep 27, 2005 | 13.54 | 13.91 | 13.36 | 13.84 | 156,371 | +0.33(+2.43%) |
Sep 26, 2005 | 13.21 | 13.54 | 13.20 | 13.51 | 218,796 | +0.39(+2.99%) |
Sep 23, 2005 | 13.12 | 13.20 | 12.86 | 13.12 | 119,325 | +0.00(+0.00%) |
Sep 22, 2005 | 13.12 | 13.31 | 12.83 | 13.12 | 371,440 | +0.06(+0.49%) |
Sep 21, 2005 | 13.21 | 13.21 | 12.50 | 13.06 | 177,071 | -0.23(-1.75%) |
Sep 20, 2005 | 13.68 | 13.68 | 13.00 | 13.29 | 212,842 | -0.30(-2.24%) |
Sep 19, 2005 | 13.78 | 13.80 | 13.48 | 13.59 | 88,756 | -0.22(-1.62%) |
Sep 16, 2005 | 13.88 | 13.93 | 13.52 | 13.82 | 320,133 | +0.02(+0.17%) |
Sep 15, 2005 | 13.69 | 13.84 | 13.53 | 13.79 | 114,853 | +0.12(+0.88%) |
Sep 14, 2005 | 14.04 | 14.10 | 13.64 | 13.67 | 114,750 | -0.30(-2.12%) |
Sep 13, 2005 | 14.35 | 14.53 | 13.97 | 13.97 | 95,705 | -0.46(-3.16%) |
Sep 12, 2005 | 14.06 | 14.53 | 14.06 | 14.42 | 101,427 | +0.28(+1.98%) |
Sep 09, 2005 | 14.24 | 14.35 | 14.12 | 14.14 | 58,987 | -0.13(-0.90%) |
Sep 08, 2005 | 14.34 | 14.38 | 14.08 | 14.27 | 41,043 | -0.14(-0.94%) |
Sep 07, 2005 | 14.41 | 14.52 | 14.24 | 14.41 | 104,325 | -0.03(-0.22%) |
Sep 06, 2005 | 13.95 | 14.44 | 13.88 | 14.44 | 267,195 | +0.56(+4.03%) |
Sep 02, 2005 | 14.11 | 14.30 | 13.82 | 13.88 | 147,711 | -0.20(-1.42%) |
Sep 01, 2005 | 14.08 | 14.16 | 13.78 | 14.08 | 159,022 | +0.10(+0.74%) |
Aug 31, 2005 | 13.99 | 14.14 | 13.82 | 13.98 | 204,436 | +0.09(+0.63%) |
Aug 30, 2005 | 13.76 | 13.95 | 13.64 | 13.89 | 75,507 | +0.06(+0.46%) |
Aug 29, 2005 | 13.70 | 13.90 | 13.45 | 13.82 | 139,841 | +0.09(+0.64%) |
Aug 26, 2005 | 13.98 | 14.00 | 13.68 | 13.74 | 124,318 | -0.23(-1.66%) |
Aug 25, 2005 | 14.06 | 14.08 | 13.89 | 13.97 | 158,881 | -0.07(-0.51%) |
Aug 24, 2005 | 14.17 | 14.28 | 13.99 | 14.04 | 140,355 | -0.14(-1.02%) |
Aug 23, 2005 | 14.40 | 14.48 | 14.03 | 14.18 | 130,702 | -0.30(-2.04%) |
Aug 22, 2005 | 14.21 | 14.60 | 14.21 | 14.48 | 210,565 | +0.24(+1.69%) |
Aug 19, 2005 | 14.40 | 14.50 | 14.22 | 14.24 | 141,333 | -0.26(-1.77%) |
Aug 18, 2005 | 14.34 | 14.63 | 14.19 | 14.50 | 131,763 | +0.14(+1.00%) |
Aug 17, 2005 | 14.55 | 14.61 | 14.16 | 14.35 | 231,151 | -0.18(-1.27%) |
Aug 16, 2005 | 14.40 | 14.61 | 14.22 | 14.54 | 249,356 | +0.14(+0.94%) |
Aug 15, 2005 | 14.00 | 14.40 | 14.00 | 14.40 | 163,882 | +0.37(+2.62%) |
Aug 12, 2005 | 13.98 | 14.17 | 13.90 | 14.03 | 74,993 | +0.02(+0.11%) |
Aug 11, 2005 | 13.82 | 14.14 | 13.82 | 14.02 | 129,870 | +0.10(+0.75%) |
Aug 10, 2005 | 13.82 | 13.97 | 13.68 | 13.91 | 144,063 | +0.13(+0.93%) |
Aug 09, 2005 | 13.71 | 13.87 | 13.63 | 13.78 | 108,007 | +0.11(+0.82%) |
Aug 08, 2005 | 13.72 | 13.98 | 13.42 | 13.67 | 326,662 | -0.02(-0.12%) |
Aug 05, 2005 | 13.80 | 14.01 | 13.50 | 13.69 | 228,012 | -0.11(-0.81%) |
Aug 04, 2005 | 14.04 | 14.08 | 13.70 | 13.80 | 194,792 | -0.30(-2.10%) |
Aug 03, 2005 | 13.60 | 14.10 | 13.34 | 14.10 | 557,683 | +0.55(+4.08%) |
Aug 02, 2005 | 13.88 | 14.10 | 13.10 | 13.54 | 644,748 | -0.31(-2.25%) |