Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.474 | 9.764 | 9.427 | 9.730 | 47,178 | +0.19(+1.98%) |
Oct 28, 2005 | 9.407 | 9.542 | 9.286 | 9.542 | 27,390 | +0.13(+1.43%) |
Oct 27, 2005 | 9.373 | 9.690 | 9.266 | 9.407 | 54,614 | -0.06(-0.64%) |
Oct 26, 2005 | 9.070 | 9.569 | 9.070 | 9.468 | 24,751 | +0.44(+4.93%) |
Oct 25, 2005 | 9.373 | 9.441 | 8.788 | 9.023 | 35,772 | -0.35(-3.74%) |
Oct 24, 2005 | 9.097 | 9.420 | 9.097 | 9.373 | 47,633 | +0.42(+4.74%) |
Oct 21, 2005 | 8.794 | 9.077 | 8.794 | 8.949 | 50,854 | +0.13(+1.45%) |
Oct 20, 2005 | 8.862 | 9.010 | 8.693 | 8.821 | 40,292 | -0.07(-0.76%) |
Oct 19, 2005 | 8.915 | 9.333 | 8.687 | 8.889 | 107,834 | -0.07(-0.75%) |
Oct 18, 2005 | 9.589 | 9.744 | 8.956 | 8.956 | 70,524 | -0.81(-8.34%) |
Oct 17, 2005 | 9.973 | 9.973 | 9.764 | 9.771 | 108,220 | -0.30(-2.94%) |
Oct 14, 2005 | 9.818 | 10.10 | 9.764 | 10.07 | 31,027 | +0.18(+1.84%) |
Oct 13, 2005 | 9.919 | 10.10 | 9.764 | 9.885 | 79,063 | -0.15(-1.48%) |
Oct 12, 2005 | 10.35 | 10.45 | 9.784 | 10.03 | 91,016 | -0.41(-3.93%) |
Oct 11, 2005 | 10.47 | 10.69 | 10.03 | 10.44 | 51,415 | +0.02(+0.19%) |
Oct 10, 2005 | 10.72 | 10.79 | 10.32 | 10.42 | 38,066 | -0.51(-4.68%) |
Oct 07, 2005 | 10.80 | 11.23 | 10.80 | 10.94 | 28,177 | -0.08(-0.73%) |
Oct 06, 2005 | 10.73 | 11.02 | 10.72 | 11.02 | 47,917 | +0.23(+2.12%) |
Oct 05, 2005 | 11.09 | 11.09 | 10.78 | 10.79 | 48,546 | -0.42(-3.73%) |
Oct 04, 2005 | 11.36 | 11.95 | 11.20 | 11.20 | 49,817 | -0.02(-0.18%) |
Oct 03, 2005 | 11.05 | 11.39 | 11.04 | 11.23 | 55,029 | +0.03(+0.30%) |
Sep 30, 2005 | 11.33 | 11.33 | 10.85 | 11.19 | 39,322 | +0.03(+0.30%) |
Sep 29, 2005 | 10.83 | 11.16 | 10.68 | 11.16 | 20,432 | +0.30(+2.73%) |
Sep 28, 2005 | 10.80 | 11.00 | 10.34 | 10.86 | 41,396 | +0.13(+1.19%) |
Sep 27, 2005 | 10.75 | 11.07 | 10.57 | 10.73 | 61,560 | -0.04(-0.37%) |
Sep 26, 2005 | 10.94 | 11.24 | 10.54 | 10.77 | 67,732 | -0.20(-1.78%) |
Sep 23, 2005 | 10.97 | 11.24 | 10.44 | 10.97 | 28,517 | +0.33(+3.10%) |
Sep 22, 2005 | 10.64 | 10.84 | 10.47 | 10.64 | 35,304 | -0.13(-1.25%) |
Sep 21, 2005 | 10.84 | 10.95 | 10.70 | 10.77 | 36,998 | -0.18(-1.66%) |
Sep 20, 2005 | 11.25 | 11.54 | 10.79 | 10.96 | 43,773 | -0.27(-2.40%) |
Sep 19, 2005 | 11.66 | 11.92 | 11.12 | 11.23 | 86,767 | -0.47(-4.03%) |
Sep 16, 2005 | 12.11 | 12.11 | 11.47 | 11.70 | 92,357 | -0.32(-2.69%) |
Sep 15, 2005 | 11.79 | 12.07 | 11.79 | 12.02 | 34,410 | +0.08(+0.68%) |
Sep 14, 2005 | 12.05 | 12.28 | 11.79 | 11.94 | 43,066 | +0.04(+0.34%) |
Sep 13, 2005 | 12.02 | 12.07 | 11.90 | 11.90 | 14,724 | -0.22(-1.78%) |
Sep 12, 2005 | 11.72 | 12.17 | 11.63 | 12.11 | 41,513 | +0.16(+1.35%) |
Sep 09, 2005 | 11.95 | 12.04 | 11.75 | 11.95 | 34,484 | +0.11(+0.97%) |
Sep 08, 2005 | 12.17 | 12.17 | 11.80 | 11.84 | 44,626 | -0.30(-2.44%) |
Sep 07, 2005 | 12.01 | 12.32 | 11.79 | 12.13 | 47,401 | +0.20(+1.64%) |
Sep 06, 2005 | 12.06 | 12.12 | 11.84 | 11.94 | 19,905 | +0.10(+0.85%) |
Sep 02, 2005 | 12.10 | 12.15 | 11.65 | 11.84 | 51,605 | -0.33(-2.71%) |
Sep 01, 2005 | 12.17 | 12.19 | 12.00 | 12.17 | 28,266 | -0.03(-0.28%) |
Aug 31, 2005 | 11.97 | 12.20 | 11.97 | 12.20 | 31,416 | +0.18(+1.51%) |
Aug 30, 2005 | 12.01 | 12.11 | 11.91 | 12.02 | 25,791 | +0.01(+0.06%) |
Aug 29, 2005 | 11.71 | 12.07 | 11.62 | 12.01 | 28,118 | +0.30(+2.53%) |
Aug 26, 2005 | 11.78 | 11.87 | 11.46 | 11.72 | 67,659 | -0.09(-0.80%) |
Aug 25, 2005 | 11.91 | 12.09 | 11.80 | 11.81 | 29,575 | -0.17(-1.41%) |
Aug 24, 2005 | 11.92 | 12.37 | 11.92 | 11.98 | 21,316 | -0.01(-0.11%) |
Aug 23, 2005 | 12.20 | 12.26 | 11.95 | 11.99 | 15,135 | -0.26(-2.14%) |
Aug 22, 2005 | 11.97 | 12.26 | 11.94 | 12.26 | 28,231 | +0.30(+2.48%) |
Aug 19, 2005 | 11.89 | 12.40 | 11.89 | 11.96 | 78,800 | +0.01(+0.06%) |
Aug 18, 2005 | 11.84 | 12.02 | 11.84 | 11.95 | 46,913 | +0.03(+0.23%) |
Aug 17, 2005 | 12.28 | 12.28 | 11.89 | 11.93 | 56,889 | -0.15(-1.28%) |
Aug 16, 2005 | 12.62 | 12.63 | 11.95 | 12.08 | 107,473 | -0.57(-4.52%) |
Aug 15, 2005 | 12.80 | 12.85 | 12.41 | 12.65 | 63,774 | +0.03(+0.21%) |
Aug 12, 2005 | 13.19 | 13.35 | 12.58 | 12.63 | 46,311 | -0.75(-5.59%) |
Aug 11, 2005 | 12.94 | 13.47 | 12.84 | 13.37 | 45,679 | +0.40(+3.06%) |
Aug 10, 2005 | 12.77 | 13.05 | 12.65 | 12.98 | 59,638 | +0.17(+1.31%) |
Aug 09, 2005 | 12.47 | 12.88 | 12.47 | 12.81 | 27,834 | +0.21(+1.66%) |
Aug 08, 2005 | 12.10 | 12.65 | 12.05 | 12.60 | 100,792 | +0.46(+3.83%) |
Aug 05, 2005 | 12.03 | 12.46 | 11.96 | 12.13 | 64,577 | +0.02(+0.17%) |
Aug 04, 2005 | 11.95 | 12.28 | 11.95 | 12.11 | 36,023 | +0.10(+0.84%) |
Aug 03, 2005 | 11.96 | 12.42 | 11.91 | 12.01 | 69,546 | -0.13(-1.11%) |
Aug 02, 2005 | 11.96 | 12.21 | 11.78 | 12.15 | 55,363 | +0.10(+0.84%) |