Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.467 | 9.467 | 9.308 | 9.425 | 614,357 | -0.03(-0.35%) |
Sep 29, 2005 | 9.133 | 9.534 | 9.032 | 9.459 | 1,506,717 | +0.24(+2.63%) |
Sep 28, 2005 | 9.375 | 9.425 | 9.200 | 9.216 | 1,002,246 | -0.15(-1.61%) |
Sep 27, 2005 | 9.551 | 9.601 | 9.233 | 9.367 | 1,077,934 | -0.18(-1.84%) |
Sep 26, 2005 | 9.526 | 9.568 | 9.409 | 9.542 | 1,644,941 | +0.03(+0.26%) |
Sep 23, 2005 | 9.517 | 9.643 | 9.450 | 9.517 | 1,240,432 | -0.09(-0.96%) |
Sep 22, 2005 | 9.693 | 9.785 | 9.459 | 9.609 | 2,026,613 | -0.17(-1.71%) |
Sep 21, 2005 | 10.26 | 10.26 | 9.777 | 9.777 | 1,921,031 | -0.54(-5.27%) |
Sep 20, 2005 | 10.63 | 10.63 | 10.24 | 10.32 | 1,596,874 | -0.21(-1.99%) |
Sep 19, 2005 | 11.27 | 11.37 | 10.53 | 10.53 | 1,393,603 | -0.65(-5.83%) |
Sep 16, 2005 | 11.46 | 11.46 | 10.96 | 11.18 | 3,032,566 | +0.06(+0.53%) |
Sep 15, 2005 | 10.50 | 11.32 | 10.31 | 11.12 | 4,300,260 | +0.62(+5.89%) |
Sep 14, 2005 | 10.77 | 10.85 | 10.44 | 10.50 | 1,275,466 | -0.25(-2.33%) |
Sep 13, 2005 | 10.66 | 10.92 | 10.65 | 10.76 | 2,452,526 | +0.08(+0.78%) |
Sep 12, 2005 | 10.50 | 10.75 | 10.44 | 10.67 | 914,361 | +0.17(+1.59%) |
Sep 09, 2005 | 10.50 | 10.60 | 10.41 | 10.50 | 737,754 | +0.00(+0.00%) |
Sep 08, 2005 | 10.67 | 10.71 | 10.41 | 10.50 | 919,622 | -0.21(-1.95%) |
Sep 07, 2005 | 10.62 | 10.72 | 10.57 | 10.71 | 888,653 | +0.09(+0.87%) |
Sep 06, 2005 | 10.35 | 10.67 | 10.35 | 10.62 | 1,233,377 | +0.34(+3.34%) |
Sep 02, 2005 | 10.32 | 10.41 | 10.25 | 10.28 | 857,684 | -0.03(-0.32%) |
Sep 01, 2005 | 10.42 | 10.62 | 10.29 | 10.31 | 1,281,684 | -0.10(-0.96%) |
Aug 31, 2005 | 10.47 | 10.47 | 10.29 | 10.41 | 1,649,126 | -0.05(-0.48%) |
Aug 30, 2005 | 10.65 | 10.65 | 10.40 | 10.46 | 1,518,076 | -0.19(-1.80%) |
Aug 29, 2005 | 10.80 | 10.76 | 10.59 | 10.65 | 1,469,172 | -0.13(-1.24%) |
Aug 26, 2005 | 10.92 | 11.01 | 10.75 | 10.79 | 1,238,279 | -0.13(-1.15%) |
Aug 25, 2005 | 11.15 | 11.25 | 10.83 | 10.91 | 2,235,623 | -0.23(-2.10%) |
Aug 24, 2005 | 11.16 | 11.30 | 11.08 | 11.15 | 2,650,655 | -0.03(-0.22%) |
Aug 23, 2005 | 10.82 | 11.20 | 10.79 | 11.17 | 5,969,595 | -0.42(-3.61%) |
Aug 22, 2005 | 11.73 | 11.79 | 11.54 | 11.59 | 935,405 | -0.12(-1.00%) |
Aug 19, 2005 | 11.76 | 11.89 | 11.68 | 11.71 | 786,659 | -0.08(-0.71%) |
Aug 18, 2005 | 11.79 | 11.83 | 11.70 | 11.79 | 932,416 | +0.00(+0.00%) |
Aug 17, 2005 | 11.73 | 11.89 | 11.73 | 11.79 | 921,296 | +0.06(+0.50%) |
Aug 16, 2005 | 11.92 | 11.92 | 11.73 | 11.73 | 1,327,838 | -0.24(-2.02%) |
Aug 15, 2005 | 12.08 | 12.14 | 11.89 | 11.98 | 843,096 | -0.15(-1.24%) |
Aug 12, 2005 | 12.13 | 12.24 | 12.03 | 12.13 | 2,200,469 | +0.21(+1.75%) |
Aug 11, 2005 | 11.96 | 12.02 | 11.85 | 11.92 | 1,797,036 | +0.32(+2.74%) |
Aug 10, 2005 | 11.54 | 11.89 | 11.53 | 11.60 | 1,177,059 | +0.17(+1.46%) |
Aug 09, 2005 | 11.34 | 11.52 | 11.31 | 11.43 | 882,794 | +0.14(+1.26%) |
Aug 08, 2005 | 11.35 | 11.42 | 11.22 | 11.29 | 850,629 | -0.08(-0.74%) |
Aug 05, 2005 | 11.44 | 11.51 | 11.26 | 11.37 | 1,362,753 | -0.07(-0.58%) |
Aug 04, 2005 | 11.79 | 11.79 | 11.22 | 11.44 | 2,346,346 | -0.42(-3.53%) |
Aug 03, 2005 | 11.93 | 11.98 | 11.80 | 11.86 | 778,767 | -0.07(-0.56%) |
Aug 02, 2005 | 11.89 | 12.02 | 11.89 | 11.93 | 571,789 | +0.01(+0.07%) |
Aug 01, 2005 | 11.85 | 12.03 | 11.85 | 11.92 | 763,223 | +0.03(+0.21%) |
Jul 29, 2005 | 12.18 | 12.20 | 11.77 | 11.89 | 963,026 | -0.23(-1.93%) |
Jul 28, 2005 | 12.01 | 12.13 | 12.00 | 12.13 | 1,107,827 | +0.09(+0.76%) |
Jul 27, 2005 | 12.00 | 12.06 | 11.92 | 12.03 | 795,148 | +0.03(+0.28%) |
Jul 26, 2005 | 11.80 | 12.02 | 11.73 | 12.00 | 1,112,371 | +0.20(+1.70%) |
Jul 25, 2005 | 11.98 | 12.03 | 11.75 | 11.80 | 772,071 | -0.18(-1.54%) |
Jul 22, 2005 | 12.00 | 12.15 | 11.88 | 11.98 | 983,354 | -0.06(-0.49%) |
Jul 21, 2005 | 12.24 | 12.24 | 11.97 | 12.04 | 850,271 | -0.20(-1.64%) |
Jul 20, 2005 | 12.29 | 12.31 | 12.17 | 12.24 | 876,696 | -0.06(-0.48%) |
Jul 19, 2005 | 12.30 | 12.38 | 12.24 | 12.30 | 1,772,046 | +0.13(+1.03%) |
Jul 18, 2005 | 11.98 | 12.24 | 11.96 | 12.18 | 1,114,045 | +0.22(+1.82%) |
Jul 15, 2005 | 11.98 | 12.02 | 11.88 | 11.96 | 922,611 | -0.03(-0.21%) |
Jul 14, 2005 | 12.04 | 12.22 | 11.91 | 11.98 | 1,267,455 | +0.10(+0.84%) |
Jul 13, 2005 | 12.03 | 12.08 | 11.86 | 11.88 | 1,693,368 | -0.28(-2.27%) |
Jul 12, 2005 | 12.30 | 12.30 | 12.12 | 12.16 | 806,508 | -0.18(-1.42%) |
Jul 11, 2005 | 12.13 | 12.44 | 12.12 | 12.34 | 971,636 | +0.13(+1.10%) |
Jul 08, 2005 | 12.21 | 12.21 | 12.01 | 12.20 | 834,846 | +0.00(+0.00%) |
Jul 07, 2005 | 11.92 | 12.53 | 11.71 | 12.20 | 2,183,132 | +0.28(+2.31%) |
Jul 06, 2005 | 12.06 | 12.06 | 11.68 | 11.93 | 2,365,478 | -0.13(-1.11%) |
Jul 05, 2005 | 11.89 | 12.10 | 11.89 | 12.06 | 1,228,714 | +0.14(+1.19%) |