Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.689 | 10.00 | 9.689 | 9.838 | 253,086 | +0.09(+0.91%) |
Oct 28, 2005 | 9.653 | 9.853 | 9.651 | 9.749 | 234,741 | +0.11(+1.17%) |
Oct 27, 2005 | 9.392 | 9.639 | 9.392 | 9.637 | 400,269 | +0.28(+3.00%) |
Oct 26, 2005 | 9.754 | 9.754 | 9.338 | 9.356 | 420,282 | -0.40(-4.08%) |
Oct 25, 2005 | 9.941 | 9.968 | 9.728 | 9.754 | 126,751 | -0.20(-1.98%) |
Oct 24, 2005 | 10.03 | 10.07 | 9.937 | 9.951 | 125,501 | -0.09(-0.91%) |
Oct 21, 2005 | 9.898 | 10.04 | 9.898 | 10.04 | 138,426 | +0.12(+1.21%) |
Oct 20, 2005 | 9.953 | 9.987 | 9.881 | 9.922 | 105,904 | +0.00(+0.05%) |
Oct 19, 2005 | 10.06 | 10.06 | 9.893 | 9.917 | 61,708 | -0.11(-1.08%) |
Oct 18, 2005 | 10.08 | 10.08 | 10.01 | 10.03 | 60,457 | -0.05(-0.50%) |
Oct 17, 2005 | 9.915 | 10.08 | 9.829 | 10.08 | 137,592 | +0.10(+1.01%) |
Oct 14, 2005 | 10.18 | 10.18 | 9.975 | 9.975 | 208,890 | -0.14(-1.40%) |
Oct 13, 2005 | 10.21 | 10.23 | 10.07 | 10.12 | 57,955 | -0.13(-1.29%) |
Oct 12, 2005 | 10.27 | 10.28 | 10.19 | 10.25 | 149,267 | -0.06(-0.63%) |
Oct 11, 2005 | 10.43 | 10.45 | 10.30 | 10.31 | 72,965 | -0.12(-1.15%) |
Oct 10, 2005 | 10.82 | 10.47 | 10.32 | 10.43 | 62,125 | +0.08(+0.74%) |
Oct 07, 2005 | 10.27 | 10.41 | 10.27 | 10.36 | 243,080 | +0.12(+1.15%) |
Oct 06, 2005 | 10.40 | 10.53 | 10.13 | 10.24 | 123,833 | -0.19(-1.82%) |
Oct 05, 2005 | 10.80 | 10.80 | 10.43 | 10.43 | 103,819 | -0.38(-3.48%) |
Oct 04, 2005 | 10.60 | 10.89 | 10.60 | 10.80 | 198,049 | +0.27(+2.53%) |
Oct 03, 2005 | 10.57 | 10.60 | 10.47 | 10.54 | 313,544 | -0.01(-0.11%) |
Sep 30, 2005 | 10.47 | 10.60 | 10.41 | 10.55 | 139,260 | +0.12(+1.13%) |
Sep 29, 2005 | 10.35 | 10.43 | 10.29 | 10.43 | 161,775 | +0.08(+0.81%) |
Sep 28, 2005 | 10.46 | 10.48 | 10.33 | 10.35 | 105,904 | -0.15(-1.44%) |
Sep 27, 2005 | 10.41 | 10.53 | 10.41 | 10.50 | 136,758 | +0.11(+1.01%) |
Sep 26, 2005 | 10.30 | 10.45 | 10.29 | 10.39 | 178,036 | +0.12(+1.12%) |
Sep 23, 2005 | 10.28 | 10.41 | 10.27 | 10.28 | 235,575 | -0.01(-0.14%) |
Sep 22, 2005 | 10.33 | 10.36 | 10.29 | 10.29 | 214,727 | -0.05(-0.49%) |
Sep 21, 2005 | 10.48 | 10.51 | 10.30 | 10.34 | 172,616 | -0.12(-1.19%) |
Sep 20, 2005 | 10.52 | 10.53 | 10.45 | 10.47 | 71,714 | -0.03(-0.27%) |
Sep 19, 2005 | 10.50 | 10.54 | 10.38 | 10.50 | 208,890 | +0.12(+1.20%) |
Sep 16, 2005 | 10.40 | 10.51 | 10.37 | 10.37 | 144,680 | -0.02(-0.23%) |
Sep 15, 2005 | 10.41 | 10.45 | 10.39 | 10.40 | 102,568 | +0.01(+0.12%) |
Sep 14, 2005 | 10.37 | 10.39 | 10.36 | 10.38 | 163,026 | +0.03(+0.25%) |
Sep 13, 2005 | 10.36 | 10.38 | 10.35 | 10.36 | 297,283 | +0.03(+0.30%) |
Sep 12, 2005 | 10.38 | 10.38 | 10.30 | 10.33 | 164,277 | -0.06(-0.55%) |
Sep 09, 2005 | 10.38 | 10.41 | 10.37 | 10.38 | 382,340 | +0.00(+0.02%) |
Sep 08, 2005 | 10.36 | 10.48 | 10.30 | 10.38 | 454,889 | +0.07(+0.67%) |
Sep 07, 2005 | 10.34 | 10.42 | 10.25 | 10.31 | 139,677 | -0.03(-0.28%) |
Sep 06, 2005 | 10.18 | 10.42 | 10.18 | 10.34 | 122,999 | +0.18(+1.75%) |
Sep 02, 2005 | 10.18 | 10.20 | 10.13 | 10.16 | 49,616 | -0.01(-0.14%) |
Sep 01, 2005 | 10.11 | 10.23 | 10.11 | 10.18 | 105,904 | +0.13(+1.27%) |
Aug 31, 2005 | 10.06 | 10.11 | 10.00 | 10.05 | 131,338 | -0.01(-0.12%) |
Aug 30, 2005 | 9.927 | 10.22 | 9.927 | 10.06 | 180,955 | +0.13(+1.35%) |
Aug 29, 2005 | 9.848 | 9.929 | 9.843 | 9.929 | 138,843 | +0.08(+0.85%) |
Aug 26, 2005 | 9.872 | 9.889 | 9.785 | 9.845 | 137,175 | -0.04(-0.36%) |
Aug 25, 2005 | 9.677 | 9.946 | 9.677 | 9.881 | 238,076 | +0.23(+2.36%) |
Aug 24, 2005 | 9.594 | 9.668 | 9.594 | 9.653 | 80,470 | +0.06(+0.68%) |
Aug 23, 2005 | 9.665 | 9.665 | 9.548 | 9.589 | 47,531 | -0.06(-0.67%) |
Aug 22, 2005 | 9.867 | 9.917 | 9.594 | 9.653 | 117,579 | -0.18(-1.83%) |
Aug 19, 2005 | 9.785 | 9.855 | 9.773 | 9.833 | 101,318 | +0.06(+0.66%) |
Aug 18, 2005 | 9.826 | 9.855 | 9.728 | 9.769 | 88,392 | -0.04(-0.42%) |
Aug 17, 2005 | 9.821 | 9.838 | 9.776 | 9.809 | 118,412 | -0.02(-0.24%) |
Aug 16, 2005 | 9.821 | 9.836 | 9.809 | 9.833 | 99,650 | +0.03(+0.29%) |
Aug 15, 2005 | 9.790 | 9.826 | 9.776 | 9.805 | 105,070 | +0.03(+0.27%) |
Aug 12, 2005 | 9.788 | 9.807 | 9.776 | 9.778 | 107,155 | -0.05(-0.46%) |
Aug 11, 2005 | 9.665 | 9.877 | 9.665 | 9.824 | 469,899 | +0.18(+1.81%) |
Aug 10, 2005 | 9.642 | 9.757 | 9.541 | 9.649 | 180,538 | -0.00(-0.05%) |
Aug 09, 2005 | 9.800 | 9.848 | 9.584 | 9.653 | 177,202 | -0.17(-1.73%) |
Aug 08, 2005 | 9.905 | 10.08 | 9.824 | 9.824 | 208,890 | -0.06(-0.58%) |
Aug 05, 2005 | 10.26 | 10.29 | 9.881 | 9.881 | 181,788 | -0.41(-3.99%) |
Aug 04, 2005 | 10.33 | 10.37 | 10.25 | 10.29 | 424,035 | -0.02(-0.19%) |
Aug 03, 2005 | 10.19 | 10.67 | 10.19 | 10.31 | 1,175,790 | +0.95(+10.20%) |
Aug 02, 2005 | 9.315 | 9.426 | 9.303 | 9.356 | 172,199 | +0.09(+0.96%) |