Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.42 | 10.49 | 10.36 | 10.39 | 379,233 | +0.04(+0.37%) |
Sep 29, 2005 | 10.33 | 10.43 | 10.28 | 10.35 | 320,378 | +0.03(+0.27%) |
Sep 28, 2005 | 10.56 | 10.56 | 10.31 | 10.33 | 375,435 | -0.19(-1.76%) |
Sep 27, 2005 | 10.24 | 10.51 | 10.23 | 10.51 | 664,013 | +0.23(+2.23%) |
Sep 26, 2005 | 10.20 | 10.31 | 10.18 | 10.28 | 199,346 | +0.07(+0.72%) |
Sep 23, 2005 | 10.21 | 10.25 | 10.14 | 10.21 | 250,132 | +0.03(+0.33%) |
Sep 22, 2005 | 10.16 | 10.24 | 10.15 | 10.17 | 355,975 | +0.01(+0.12%) |
Sep 21, 2005 | 10.20 | 10.21 | 10.14 | 10.16 | 450,902 | -0.02(-0.21%) |
Sep 20, 2005 | 10.22 | 10.29 | 10.17 | 10.18 | 310,885 | -0.02(-0.16%) |
Sep 19, 2005 | 10.11 | 10.22 | 10.11 | 10.20 | 380,182 | +0.09(+0.85%) |
Sep 16, 2005 | 10.05 | 10.13 | 10.05 | 10.11 | 406,287 | +0.11(+1.09%) |
Sep 15, 2005 | 10.02 | 10.02 | 9.915 | 10.00 | 1,787,474 | -0.04(-0.44%) |
Sep 14, 2005 | 10.06 | 10.12 | 10.03 | 10.05 | 1,751,401 | -0.01(-0.15%) |
Sep 13, 2005 | 10.01 | 10.08 | 10.01 | 10.06 | 1,738,586 | +0.03(+0.32%) |
Sep 12, 2005 | 10.04 | 10.04 | 9.976 | 10.03 | 2,462,879 | -0.05(-0.46%) |
Sep 09, 2005 | 10.11 | 10.14 | 10.06 | 10.08 | 1,898,538 | +0.05(+0.48%) |
Sep 08, 2005 | 10.08 | 10.10 | 10.02 | 10.03 | 1,654,101 | -0.04(-0.42%) |
Sep 07, 2005 | 10.04 | 10.10 | 10.03 | 10.07 | 2,048,997 | +0.02(+0.21%) |
Sep 06, 2005 | 10.03 | 10.09 | 10.01 | 10.05 | 1,674,985 | +0.02(+0.23%) |
Sep 02, 2005 | 9.982 | 10.06 | 9.970 | 10.03 | 1,543,511 | -0.03(-0.33%) |
Sep 01, 2005 | 9.892 | 10.13 | 9.869 | 10.06 | 495,043 | +0.12(+1.19%) |
Aug 31, 2005 | 9.896 | 10.01 | 9.883 | 9.942 | 1,629,895 | +0.04(+0.45%) |
Aug 30, 2005 | 9.757 | 9.909 | 9.740 | 9.898 | 1,381,661 | +0.08(+0.82%) |
Aug 29, 2005 | 9.734 | 9.831 | 9.704 | 9.818 | 157,104 | +0.08(+0.87%) |
Aug 26, 2005 | 9.856 | 9.890 | 9.711 | 9.734 | 1,360,302 | -0.07(-0.75%) |
Aug 25, 2005 | 9.755 | 9.919 | 9.755 | 9.808 | 1,397,799 | +0.05(+0.54%) |
Aug 24, 2005 | 9.717 | 9.803 | 9.717 | 9.755 | 334,142 | +0.04(+0.43%) |
Aug 23, 2005 | 9.763 | 9.786 | 9.713 | 9.713 | 381,606 | -0.05(-0.50%) |
Aug 22, 2005 | 9.768 | 9.841 | 9.723 | 9.761 | 308,037 | +0.03(+0.28%) |
Aug 19, 2005 | 9.641 | 9.744 | 9.628 | 9.734 | 216,433 | +0.15(+1.52%) |
Aug 18, 2005 | 9.719 | 9.727 | 9.576 | 9.588 | 294,748 | -0.16(-1.60%) |
Aug 17, 2005 | 9.706 | 9.778 | 9.641 | 9.744 | 176,564 | -0.03(-0.30%) |
Aug 16, 2005 | 9.755 | 9.881 | 9.755 | 9.774 | 221,179 | -0.01(-0.13%) |
Aug 15, 2005 | 9.759 | 9.797 | 9.713 | 9.786 | 266,744 | +0.03(+0.28%) |
Aug 12, 2005 | 9.704 | 9.791 | 9.683 | 9.759 | 345,534 | +0.07(+0.72%) |
Aug 11, 2005 | 9.639 | 9.730 | 9.639 | 9.690 | 322,276 | +0.11(+1.14%) |
Aug 10, 2005 | 9.599 | 9.675 | 9.557 | 9.580 | 330,820 | +0.02(+0.20%) |
Aug 09, 2005 | 9.430 | 9.607 | 9.409 | 9.561 | 373,537 | +0.14(+1.52%) |
Aug 08, 2005 | 9.449 | 9.487 | 9.407 | 9.418 | 277,661 | +0.01(+0.11%) |
Aug 05, 2005 | 9.470 | 9.485 | 9.390 | 9.407 | 328,921 | -0.09(-1.00%) |
Aug 04, 2005 | 9.576 | 9.588 | 9.428 | 9.502 | 1,898,538 | -0.14(-1.46%) |
Aug 03, 2005 | 9.673 | 9.803 | 9.545 | 9.643 | 1,640,337 | -0.21(-2.12%) |
Aug 02, 2005 | 9.713 | 9.856 | 9.713 | 9.852 | 1,552,055 | +0.19(+1.98%) |
Aug 01, 2005 | 9.650 | 9.694 | 9.605 | 9.660 | 160,426 | +0.03(+0.31%) |
Jul 29, 2005 | 9.711 | 9.744 | 9.603 | 9.631 | 1,484,182 | -0.08(-0.82%) |
Jul 28, 2005 | 9.753 | 9.768 | 9.673 | 9.711 | 458,022 | -0.04(-0.39%) |
Jul 27, 2005 | 9.711 | 9.818 | 9.690 | 9.749 | 1,579,584 | -0.00(-0.04%) |
Jul 26, 2005 | 9.797 | 9.797 | 9.679 | 9.753 | 426,696 | -0.08(-0.77%) |
Jul 25, 2005 | 9.820 | 9.875 | 9.797 | 9.829 | 337,939 | +0.02(+0.24%) |
Jul 22, 2005 | 9.848 | 9.892 | 9.791 | 9.805 | 1,735,264 | -0.04(-0.43%) |
Jul 21, 2005 | 9.829 | 9.947 | 9.824 | 9.848 | 312,784 | +0.07(+0.71%) |
Jul 20, 2005 | 9.673 | 9.786 | 9.666 | 9.778 | 599,463 | +0.11(+1.09%) |
Jul 19, 2005 | 9.723 | 9.768 | 9.666 | 9.673 | 288,577 | -0.08(-0.86%) |
Jul 18, 2005 | 9.727 | 9.814 | 9.727 | 9.757 | 251,556 | +0.10(+1.05%) |
Jul 15, 2005 | 9.719 | 9.721 | 9.643 | 9.656 | 150,933 | -0.07(-0.71%) |
Jul 14, 2005 | 9.742 | 9.784 | 9.721 | 9.725 | 246,810 | +0.05(+0.57%) |
Jul 13, 2005 | 9.666 | 9.706 | 9.660 | 9.671 | 264,846 | +0.02(+0.17%) |
Jul 12, 2005 | 9.593 | 9.700 | 9.578 | 9.654 | 450,902 | +0.13(+1.37%) |
Jul 11, 2005 | 9.586 | 9.633 | 9.523 | 9.523 | 362,620 | -0.01(-0.13%) |
Jul 08, 2005 | 9.399 | 9.557 | 9.399 | 9.536 | 306,613 | +0.19(+2.07%) |
Jul 07, 2005 | 9.243 | 9.397 | 9.243 | 9.342 | 402,490 | +0.05(+0.50%) |
Jul 06, 2005 | 9.234 | 9.338 | 9.234 | 9.296 | 522,572 | +0.06(+0.64%) |
Jul 05, 2005 | 9.283 | 9.283 | 9.218 | 9.237 | 1,058,909 | -0.10(-1.06%) |