Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.43 | 10.56 | 10.38 | 10.51 | 139,759 | +0.12(+1.13%) |
Sep 29, 2005 | 10.31 | 10.40 | 10.25 | 10.40 | 162,355 | +0.08(+0.81%) |
Sep 28, 2005 | 10.42 | 10.44 | 10.30 | 10.31 | 106,284 | -0.15(-1.44%) |
Sep 27, 2005 | 10.37 | 10.49 | 10.37 | 10.46 | 137,249 | +0.11(+1.01%) |
Sep 26, 2005 | 10.26 | 10.41 | 10.25 | 10.36 | 178,674 | +0.11(+1.12%) |
Sep 23, 2005 | 10.24 | 10.37 | 10.24 | 10.24 | 236,420 | -0.01(-0.14%) |
Sep 22, 2005 | 10.30 | 10.32 | 10.25 | 10.26 | 215,497 | -0.05(-0.49%) |
Sep 21, 2005 | 10.44 | 10.47 | 10.27 | 10.31 | 173,235 | -0.12(-1.19%) |
Sep 20, 2005 | 10.48 | 10.50 | 10.42 | 10.43 | 71,972 | -0.03(-0.27%) |
Sep 19, 2005 | 10.46 | 10.50 | 10.34 | 10.46 | 209,639 | +0.12(+1.20%) |
Sep 16, 2005 | 10.36 | 10.47 | 10.33 | 10.34 | 145,199 | -0.02(-0.23%) |
Sep 15, 2005 | 10.37 | 10.41 | 10.36 | 10.36 | 102,936 | +0.01(+0.11%) |
Sep 14, 2005 | 10.34 | 10.36 | 10.32 | 10.35 | 163,611 | +0.03(+0.25%) |
Sep 13, 2005 | 10.32 | 10.35 | 10.31 | 10.32 | 298,349 | +0.03(+0.30%) |
Sep 12, 2005 | 10.34 | 10.34 | 10.27 | 10.29 | 164,866 | -0.06(-0.55%) |
Sep 09, 2005 | 10.35 | 10.37 | 10.34 | 10.35 | 383,711 | +0.00(+0.02%) |
Sep 08, 2005 | 10.32 | 10.45 | 10.26 | 10.35 | 456,520 | +0.07(+0.67%) |
Sep 07, 2005 | 10.30 | 10.39 | 10.21 | 10.28 | 140,178 | -0.03(-0.28%) |
Sep 06, 2005 | 10.14 | 10.38 | 10.14 | 10.30 | 123,440 | +0.18(+1.75%) |
Sep 02, 2005 | 10.15 | 10.17 | 10.10 | 10.13 | 49,794 | -0.01(-0.14%) |
Sep 01, 2005 | 10.07 | 10.20 | 10.07 | 10.14 | 106,284 | +0.13(+1.27%) |
Aug 31, 2005 | 10.03 | 10.07 | 9.966 | 10.02 | 131,809 | -0.01(-0.12%) |
Aug 30, 2005 | 9.891 | 10.18 | 9.891 | 10.03 | 181,604 | +0.13(+1.35%) |
Aug 29, 2005 | 9.813 | 9.894 | 9.808 | 9.894 | 139,341 | +0.08(+0.85%) |
Aug 26, 2005 | 9.836 | 9.853 | 9.750 | 9.810 | 137,667 | -0.04(-0.36%) |
Aug 25, 2005 | 9.643 | 9.911 | 9.643 | 9.846 | 238,930 | +0.23(+2.36%) |
Aug 24, 2005 | 9.559 | 9.633 | 9.559 | 9.619 | 80,759 | +0.06(+0.68%) |
Aug 23, 2005 | 9.631 | 9.631 | 9.514 | 9.554 | 47,702 | -0.06(-0.67%) |
Aug 22, 2005 | 9.832 | 9.882 | 9.559 | 9.619 | 118,000 | -0.18(-1.83%) |
Aug 19, 2005 | 9.750 | 9.820 | 9.738 | 9.798 | 101,681 | +0.06(+0.66%) |
Aug 18, 2005 | 9.791 | 9.820 | 9.693 | 9.734 | 88,709 | -0.04(-0.42%) |
Aug 17, 2005 | 9.786 | 9.803 | 9.741 | 9.774 | 118,837 | -0.02(-0.24%) |
Aug 16, 2005 | 9.786 | 9.801 | 9.774 | 9.798 | 100,007 | +0.03(+0.29%) |
Aug 15, 2005 | 9.755 | 9.791 | 9.741 | 9.770 | 105,447 | +0.03(+0.27%) |
Aug 12, 2005 | 9.753 | 9.772 | 9.741 | 9.743 | 107,539 | -0.05(-0.46%) |
Aug 11, 2005 | 9.631 | 9.841 | 9.631 | 9.789 | 471,584 | +0.17(+1.81%) |
Aug 10, 2005 | 9.607 | 9.722 | 9.507 | 9.614 | 181,185 | -0.00(-0.05%) |
Aug 09, 2005 | 9.765 | 9.813 | 9.550 | 9.619 | 177,838 | -0.17(-1.73%) |
Aug 08, 2005 | 9.870 | 10.05 | 9.789 | 9.789 | 209,639 | -0.06(-0.58%) |
Aug 05, 2005 | 10.22 | 10.25 | 9.846 | 9.846 | 182,440 | -0.41(-3.99%) |
Aug 04, 2005 | 10.29 | 10.34 | 10.21 | 10.25 | 425,556 | -0.02(-0.19%) |
Aug 03, 2005 | 10.16 | 10.63 | 10.16 | 10.27 | 1,180,007 | +0.95(+10.20%) |
Aug 02, 2005 | 9.282 | 9.392 | 9.270 | 9.323 | 172,816 | +0.09(+0.96%) |
Aug 01, 2005 | 9.239 | 9.313 | 9.225 | 9.234 | 63,603 | -0.03(-0.31%) |
Jul 29, 2005 | 9.296 | 9.306 | 9.263 | 9.263 | 172,816 | -0.01(-0.15%) |
Jul 28, 2005 | 9.284 | 9.342 | 9.261 | 9.277 | 225,540 | -0.01(-0.15%) |
Jul 27, 2005 | 9.308 | 9.335 | 9.251 | 9.292 | 279,938 | -0.00(-0.03%) |
Jul 26, 2005 | 9.225 | 9.342 | 9.225 | 9.294 | 178,256 | +0.05(+0.59%) |
Jul 25, 2005 | 9.428 | 9.447 | 9.239 | 9.239 | 87,454 | -0.17(-1.78%) |
Jul 22, 2005 | 9.416 | 9.423 | 9.375 | 9.406 | 75,738 | -0.03(-0.30%) |
Jul 21, 2005 | 9.440 | 9.449 | 9.428 | 9.435 | 169,887 | +0.01(+0.15%) |
Jul 20, 2005 | 9.440 | 9.447 | 9.397 | 9.421 | 89,546 | +0.00(+0.00%) |
Jul 19, 2005 | 9.418 | 9.457 | 9.380 | 9.421 | 99,589 | +0.03(+0.28%) |
Jul 18, 2005 | 9.679 | 9.679 | 9.380 | 9.394 | 184,533 | -0.28(-2.94%) |
Jul 15, 2005 | 10.00 | 10.00 | 9.676 | 9.679 | 254,831 | -0.32(-3.23%) |
Jul 14, 2005 | 9.631 | 10.00 | 9.598 | 10.00 | 225,122 | +0.39(+4.03%) |
Jul 13, 2005 | 9.631 | 9.667 | 9.564 | 9.614 | 45,610 | +0.03(+0.30%) |
Jul 12, 2005 | 9.523 | 9.602 | 9.488 | 9.586 | 111,305 | +0.06(+0.65%) |
Jul 11, 2005 | 9.356 | 9.540 | 9.356 | 9.523 | 578,287 | +0.18(+1.89%) |
Jul 08, 2005 | 9.559 | 9.571 | 9.342 | 9.347 | 407,562 | -0.22(-2.25%) |
Jul 07, 2005 | 9.571 | 9.703 | 9.554 | 9.562 | 135,993 | -0.01(-0.12%) |
Jul 06, 2005 | 9.559 | 9.583 | 9.526 | 9.574 | 419,279 | +0.01(+0.15%) |
Jul 05, 2005 | 9.461 | 9.652 | 9.449 | 9.559 | 331,406 | +0.16(+1.68%) |