Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.800 | 8.800 | 8.360 | 8.641 | 63,887 | +0.00(+0.01%) |
Oct 28, 2005 | 8.600 | 9.250 | 8.300 | 8.640 | 135,617 | +0.01(+0.12%) |
Oct 27, 2005 | 9.000 | 9.300 | 8.520 | 8.630 | 120,068 | -0.52(-5.68%) |
Oct 26, 2005 | 9.610 | 9.900 | 9.060 | 9.150 | 173,267 | -0.67(-6.82%) |
Oct 25, 2005 | 9.800 | 10.51 | 9.320 | 9.820 | 288,953 | +0.32(+3.37%) |
Oct 24, 2005 | 8.320 | 9.660 | 8.040 | 9.500 | 284,209 | +1.12(+13.37%) |
Oct 21, 2005 | 8.500 | 8.500 | 8.020 | 8.380 | 107,798 | +0.05(+0.60%) |
Oct 20, 2005 | 8.700 | 8.880 | 8.270 | 8.330 | 90,696 | -0.29(-3.36%) |
Oct 19, 2005 | 8.710 | 8.850 | 8.330 | 8.620 | 100,124 | -0.24(-2.71%) |
Oct 18, 2005 | 9.260 | 9.260 | 8.660 | 8.860 | 108,140 | -0.45(-4.83%) |
Oct 17, 2005 | 9.560 | 9.950 | 9.070 | 9.310 | 164,952 | -0.02(-0.21%) |
Oct 14, 2005 | 8.540 | 9.480 | 8.260 | 9.330 | 228,343 | +0.74(+8.61%) |
Oct 13, 2005 | 9.850 | 9.854 | 8.350 | 8.590 | 341,738 | -1.00(-10.43%) |
Oct 12, 2005 | 9.960 | 10.64 | 9.590 | 9.590 | 188,577 | -0.86(-8.23%) |
Oct 11, 2005 | 11.35 | 11.35 | 10.23 | 10.45 | 108,221 | -0.67(-6.03%) |
Oct 10, 2005 | 11.19 | 11.29 | 10.90 | 11.12 | 45,338 | -0.22(-1.94%) |
Oct 07, 2005 | 11.58 | 11.67 | 11.01 | 11.34 | 89,763 | -0.30(-2.58%) |
Oct 06, 2005 | 11.89 | 11.89 | 10.74 | 11.64 | 188,828 | +0.11(+0.95%) |
Oct 05, 2005 | 12.19 | 12.19 | 11.53 | 11.53 | 108,753 | -0.60(-4.95%) |
Oct 04, 2005 | 12.69 | 13.02 | 12.02 | 12.13 | 142,630 | -0.62(-4.86%) |
Oct 03, 2005 | 13.04 | 13.18 | 12.65 | 12.75 | 92,587 | -0.29(-2.22%) |
Sep 30, 2005 | 12.74 | 13.20 | 12.69 | 13.04 | 187,371 | +0.39(+3.08%) |
Sep 29, 2005 | 12.62 | 13.02 | 12.27 | 12.65 | 544,535 | -1.54(-10.85%) |
Sep 28, 2005 | 14.28 | 14.99 | 14.10 | 14.19 | 202,796 | -0.39(-2.67%) |
Sep 27, 2005 | 14.79 | 14.79 | 13.94 | 14.58 | 180,548 | +0.28(+1.96%) |
Sep 26, 2005 | 14.50 | 14.61 | 13.85 | 14.30 | 231,819 | -0.17(-1.17%) |
Sep 23, 2005 | 14.47 | 15.25 | 14.04 | 14.47 | 196,025 | -0.49(-3.28%) |
Sep 22, 2005 | 14.96 | 16.20 | 14.31 | 14.96 | 982,288 | +0.68(+4.76%) |
Sep 21, 2005 | 14.95 | 15.23 | 14.10 | 14.28 | 394,077 | -0.16(-1.11%) |
Sep 20, 2005 | 15.30 | 15.58 | 14.25 | 14.44 | 385,532 | -0.88(-5.74%) |
Sep 19, 2005 | 15.41 | 16.21 | 14.83 | 15.32 | 1,087,969 | +0.51(+3.44%) |
Sep 16, 2005 | 16.86 | 17.30 | 14.60 | 14.81 | 1,827,272 | -2.60(-14.93%) |
Sep 15, 2005 | 15.00 | 17.57 | 14.23 | 17.41 | 5,315,586 | +5.31(+43.88%) |
Sep 14, 2005 | 12.15 | 12.39 | 11.59 | 12.10 | 167,900 | +0.16(+1.34%) |
Sep 13, 2005 | 11.90 | 12.45 | 11.90 | 11.94 | 47,270 | +0.02(+0.17%) |
Sep 12, 2005 | 11.98 | 12.14 | 11.51 | 11.92 | 103,966 | -0.29(-2.38%) |
Sep 09, 2005 | 12.25 | 12.73 | 12.00 | 12.21 | 69,261 | -0.28(-2.24%) |
Sep 08, 2005 | 12.98 | 13.46 | 12.40 | 12.49 | 111,840 | -0.50(-3.85%) |
Sep 07, 2005 | 12.87 | 13.03 | 12.53 | 12.99 | 44,242 | +0.04(+0.31%) |
Sep 06, 2005 | 13.17 | 13.41 | 12.52 | 12.95 | 108,542 | -0.45(-3.36%) |
Sep 02, 2005 | 13.50 | 13.83 | 13.11 | 13.40 | 172,256 | +0.29(+2.21%) |
Sep 01, 2005 | 13.73 | 14.25 | 13.06 | 13.11 | 180,451 | -0.54(-3.96%) |
Aug 31, 2005 | 13.42 | 14.17 | 13.10 | 13.65 | 337,515 | +0.25(+1.87%) |
Aug 30, 2005 | 12.68 | 13.48 | 11.98 | 13.40 | 384,729 | +0.95(+7.63%) |
Aug 29, 2005 | 13.08 | 13.40 | 12.03 | 12.45 | 378,426 | +0.48(+4.01%) |
Aug 26, 2005 | 11.79 | 12.28 | 11.44 | 11.97 | 116,876 | +0.19(+1.61%) |
Aug 25, 2005 | 11.41 | 11.79 | 11.40 | 11.78 | 102,960 | +0.33(+2.88%) |
Aug 24, 2005 | 11.87 | 12.34 | 11.26 | 11.45 | 232,633 | -0.45(-3.78%) |
Aug 23, 2005 | 12.34 | 12.59 | 11.60 | 11.90 | 150,399 | -0.38(-3.09%) |
Aug 22, 2005 | 12.80 | 13.05 | 12.20 | 12.28 | 117,260 | -0.53(-4.14%) |
Aug 19, 2005 | 12.70 | 13.08 | 12.63 | 12.81 | 137,218 | +0.18(+1.43%) |
Aug 18, 2005 | 12.60 | 12.75 | 12.17 | 12.63 | 161,021 | +0.43(+3.52%) |
Aug 17, 2005 | 12.70 | 13.17 | 12.17 | 12.20 | 217,440 | -0.50(-3.94%) |
Aug 16, 2005 | 13.54 | 13.54 | 12.50 | 12.70 | 185,839 | -0.36(-2.76%) |
Aug 15, 2005 | 13.04 | 13.50 | 13.04 | 13.06 | 193,975 | -0.59(-4.32%) |
Aug 12, 2005 | 14.54 | 15.25 | 13.00 | 13.65 | 749,362 | -0.65(-4.55%) |
Aug 11, 2005 | 13.82 | 14.40 | 13.10 | 14.30 | 513,616 | +0.71(+5.22%) |
Aug 10, 2005 | 14.37 | 14.60 | 13.36 | 13.59 | 418,565 | -0.87(-6.02%) |
Aug 09, 2005 | 16.09 | 16.09 | 14.40 | 14.46 | 476,979 | -1.36(-8.60%) |
Aug 08, 2005 | 16.62 | 16.62 | 15.65 | 15.82 | 227,032 | -0.51(-3.12%) |
Aug 05, 2005 | 16.60 | 16.84 | 16.20 | 16.33 | 206,202 | -0.10(-0.61%) |
Aug 04, 2005 | 16.43 | 17.05 | 16.20 | 16.43 | 407,342 | +0.13(+0.80%) |
Aug 03, 2005 | 16.90 | 18.30 | 16.10 | 16.30 | 1,087,586 | -0.53(-3.15%) |
Aug 02, 2005 | 17.54 | 17.55 | 16.50 | 16.83 | 258,879 | -0.44(-2.55%) |