Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 10.02 | 10.03 | 10.02 | 10.03 | 2,237 | -0.33(-3.22%) |
Oct 28, 2005 | 10.36 | 10.36 | 10.36 | 10.36 | 251 | +0.05(+0.46%) |
Oct 27, 2005 | 10.11 | 10.31 | 10.10 | 10.31 | 3,605 | +0.29(+2.89%) |
Oct 26, 2005 | 10.03 | 10.04 | 10.02 | 10.02 | 2,771 | +0.04(+0.44%) |
Oct 25, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 251 | +0.00(+0.00%) |
Oct 24, 2005 | 9.979 | 9.979 | 9.979 | 9.979 | 607 | -0.08(-0.83%) |
Oct 21, 2005 | 10.04 | 10.06 | 10.04 | 10.06 | 1,521 | +0.13(+1.36%) |
Oct 20, 2005 | 9.927 | 9.927 | 9.927 | 9.927 | 503 | +0.00(+0.00%) |
Oct 19, 2005 | 9.963 | 9.963 | 9.927 | 9.927 | 3,778 | -0.39(-3.73%) |
Oct 18, 2005 | 10.31 | 10.31 | 10.31 | 10.31 | 755 | +0.27(+2.65%) |
Oct 17, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Oct 14, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 10.04 | 10.05 | 10.04 | 10.05 | 503 | -0.04(-0.35%) |
Oct 11, 2005 | 10.08 | 10.08 | 10.08 | 10.08 | 251 | -0.06(-0.55%) |
Oct 10, 2005 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 10.14 | 10.14 | 10.14 | 10.14 | 3,778 | +0.00(+0.00%) |
Oct 05, 2005 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.15(-1.50%) |
Oct 04, 2005 | 10.12 | 10.29 | 10.12 | 10.29 | 2,557 | +0.17(+1.69%) |
Oct 03, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 1,297 | -0.07(-0.70%) |
Sep 30, 2005 | 10.19 | 10.20 | 10.19 | 10.19 | 2,882 | +0.07(+0.67%) |
Sep 29, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 10.13 | 10.13 | 10.13 | 10.13 | 2,887 | +0.06(+0.63%) |
Sep 27, 2005 | 10.08 | 10.08 | 10.06 | 10.06 | 2,015 | -0.06(-0.59%) |
Sep 26, 2005 | 10.14 | 10.14 | 10.12 | 10.12 | 1,511 | -0.05(-0.51%) |
Sep 22, 2005 | 10.21 | 10.21 | 10.17 | 10.17 | 8,318 | -0.07(-0.70%) |
Sep 21, 2005 | 10.24 | 10.24 | 10.24 | 10.24 | 755 | +0.00(+0.04%) |
Sep 20, 2005 | 10.28 | 10.28 | 10.24 | 10.24 | 755 | -0.04(-0.39%) |
Sep 19, 2005 | 10.28 | 10.28 | 10.28 | 10.28 | 251 | -0.02(-0.17%) |
Sep 16, 2005 | 10.30 | 10.30 | 10.30 | 10.30 | 251 | -0.03(-0.25%) |
Sep 15, 2005 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 10.41 | 10.41 | 10.32 | 10.32 | 12,064 | -0.08(-0.80%) |
Sep 09, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 256 | -0.15(-1.39%) |
Sep 07, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 952 | +0.00(+0.00%) |
Sep 01, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 10.55 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 10.40 | 10.55 | 10.40 | 10.55 | 2,015 | +0.19(+1.88%) |
Aug 24, 2005 | 10.36 | 10.36 | 10.36 | 10.36 | 1,007 | -0.02(-0.23%) |
Aug 23, 2005 | 10.38 | 10.38 | 10.38 | 10.38 | 1,511 | -0.04(-0.38%) |
Aug 22, 2005 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 10.42 | 10.42 | 10.41 | 10.42 | 1,007 | +0.00(+0.04%) |
Aug 18, 2005 | 10.42 | 10.42 | 10.42 | 10.42 | 251 | -0.02(-0.23%) |
Aug 17, 2005 | 10.44 | 10.44 | 10.44 | 10.44 | 1,511 | -0.04(-0.34%) |
Aug 16, 2005 | 10.48 | 10.48 | 10.48 | 10.48 | 755 | -0.22(-2.04%) |
Aug 15, 2005 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 10.52 | 10.70 | 10.52 | 10.70 | 2,519 | +0.16(+1.51%) |
Aug 11, 2005 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 10.54 | 10.54 | 10.54 | 10.54 | 503 | +0.10(+0.91%) |
Aug 03, 2005 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | +0.00(+0.00%) |