Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.913 | 10.09 | 9.880 | 9.880 | 1,018,452 | -0.06(-0.58%) |
Sep 29, 2005 | 9.532 | 9.946 | 9.483 | 9.937 | 1,941,833 | +0.38(+3.98%) |
Sep 28, 2005 | 9.681 | 9.714 | 9.516 | 9.557 | 1,300,885 | -0.12(-1.28%) |
Sep 27, 2005 | 9.838 | 9.855 | 9.632 | 9.681 | 800,126 | -0.12(-1.26%) |
Sep 26, 2005 | 9.929 | 9.995 | 9.756 | 9.805 | 1,116,427 | +0.02(+0.17%) |
Sep 23, 2005 | 9.789 | 9.871 | 9.574 | 9.789 | 1,478,207 | +0.18(+1.89%) |
Sep 22, 2005 | 9.780 | 9.797 | 9.499 | 9.607 | 2,409,571 | -0.22(-2.27%) |
Sep 21, 2005 | 10.03 | 10.03 | 9.797 | 9.830 | 1,117,757 | -0.26(-2.62%) |
Sep 20, 2005 | 10.21 | 10.35 | 10.02 | 10.09 | 755,977 | -0.10(-0.97%) |
Sep 19, 2005 | 10.32 | 10.41 | 10.19 | 10.19 | 616,514 | -0.18(-1.75%) |
Sep 16, 2005 | 10.43 | 10.49 | 10.29 | 10.38 | 1,456,798 | -0.04(-0.40%) |
Sep 15, 2005 | 10.49 | 10.61 | 10.36 | 10.42 | 313,881 | -0.08(-0.79%) |
Sep 14, 2005 | 10.60 | 10.66 | 10.44 | 10.50 | 442,216 | -0.12(-1.09%) |
Sep 13, 2005 | 10.79 | 10.79 | 10.59 | 10.62 | 823,107 | -0.20(-1.83%) |
Sep 12, 2005 | 10.82 | 10.91 | 10.68 | 10.81 | 641,310 | -0.03(-0.31%) |
Sep 09, 2005 | 10.87 | 11.05 | 10.83 | 10.85 | 884,432 | -0.02(-0.23%) |
Sep 08, 2005 | 10.83 | 10.95 | 10.81 | 10.87 | 738,801 | +0.00(+0.00%) |
Sep 07, 2005 | 10.72 | 10.88 | 10.64 | 10.87 | 824,680 | +0.11(+1.00%) |
Sep 06, 2005 | 10.71 | 10.78 | 10.58 | 10.76 | 948,055 | +0.08(+0.77%) |
Sep 02, 2005 | 10.65 | 10.75 | 10.63 | 10.68 | 674,573 | +0.02(+0.23%) |
Sep 01, 2005 | 10.66 | 10.71 | 10.50 | 10.66 | 1,174,728 | -0.01(-0.08%) |
Aug 31, 2005 | 10.46 | 10.76 | 10.33 | 10.66 | 1,910,505 | +0.22(+2.14%) |
Aug 30, 2005 | 10.35 | 10.46 | 10.29 | 10.44 | 1,443,855 | +0.02(+0.24%) |
Aug 29, 2005 | 10.13 | 10.46 | 10.10 | 10.42 | 1,194,201 | +0.21(+2.11%) |
Aug 26, 2005 | 10.25 | 10.29 | 10.09 | 10.20 | 1,431,397 | -0.16(-1.52%) |
Aug 25, 2005 | 10.38 | 10.42 | 10.32 | 10.36 | 1,094,292 | -0.02(-0.24%) |
Aug 24, 2005 | 10.58 | 10.63 | 10.29 | 10.38 | 885,037 | -0.21(-1.95%) |
Aug 23, 2005 | 10.46 | 10.66 | 10.44 | 10.59 | 1,147,270 | +0.17(+1.59%) |
Aug 22, 2005 | 10.40 | 10.49 | 10.23 | 10.43 | 1,194,201 | +0.02(+0.16%) |
Aug 19, 2005 | 10.43 | 10.47 | 10.37 | 10.41 | 984,221 | -0.01(-0.08%) |
Aug 18, 2005 | 10.42 | 10.53 | 10.33 | 10.42 | 698,039 | -0.03(-0.32%) |
Aug 17, 2005 | 10.39 | 10.55 | 10.35 | 10.45 | 1,512,075 | +0.03(+0.32%) |
Aug 16, 2005 | 10.62 | 10.65 | 10.38 | 10.42 | 746,542 | -0.20(-1.87%) |
Aug 15, 2005 | 10.47 | 10.71 | 10.42 | 10.62 | 798,916 | +0.06(+0.55%) |
Aug 12, 2005 | 10.64 | 10.64 | 10.46 | 10.56 | 965,594 | -0.19(-1.77%) |
Aug 11, 2005 | 10.61 | 10.77 | 10.58 | 10.75 | 677,234 | +0.10(+0.93%) |
Aug 10, 2005 | 10.75 | 10.83 | 10.58 | 10.65 | 1,221,296 | -0.14(-1.30%) |
Aug 09, 2005 | 10.77 | 10.90 | 10.62 | 10.79 | 660,905 | +0.07(+0.62%) |
Aug 08, 2005 | 10.87 | 10.94 | 10.65 | 10.72 | 758,759 | -0.12(-1.07%) |
Aug 05, 2005 | 10.95 | 11.16 | 10.75 | 10.84 | 1,069,858 | -0.11(-0.98%) |
Aug 04, 2005 | 11.12 | 11.14 | 10.88 | 10.95 | 2,295,388 | -0.23(-2.07%) |
Aug 03, 2005 | 11.14 | 11.35 | 11.09 | 11.18 | 1,821,602 | +0.00(+0.00%) |
Aug 02, 2005 | 10.71 | 11.18 | 10.71 | 11.18 | 3,601,475 | -0.36(-3.08%) |
Aug 01, 2005 | 11.61 | 11.73 | 11.52 | 11.53 | 1,574,972 | -0.06(-0.50%) |
Jul 29, 2005 | 11.63 | 11.78 | 11.51 | 11.59 | 1,391,360 | -0.12(-1.06%) |
Jul 28, 2005 | 11.63 | 11.77 | 11.54 | 11.71 | 912,373 | +0.03(+0.28%) |
Jul 27, 2005 | 11.69 | 11.72 | 11.49 | 11.68 | 1,495,383 | -0.04(-0.35%) |
Jul 26, 2005 | 11.21 | 11.77 | 11.20 | 11.72 | 3,314,566 | +0.76(+6.94%) |
Jul 25, 2005 | 11.21 | 11.24 | 10.85 | 10.96 | 1,475,304 | -0.31(-2.79%) |
Jul 22, 2005 | 11.23 | 11.36 | 10.99 | 11.28 | 894,955 | -0.01(-0.07%) |
Jul 21, 2005 | 11.41 | 11.45 | 11.19 | 11.29 | 2,080,207 | +0.06(+0.52%) |
Jul 20, 2005 | 11.04 | 11.33 | 10.97 | 11.23 | 1,829,948 | +0.07(+0.59%) |
Jul 19, 2005 | 10.95 | 11.17 | 10.84 | 11.16 | 2,100,406 | +0.24(+2.20%) |
Jul 18, 2005 | 10.69 | 10.95 | 10.58 | 10.92 | 2,319,579 | +0.17(+1.62%) |
Jul 15, 2005 | 10.58 | 10.81 | 10.58 | 10.75 | 2,116,494 | +0.12(+1.17%) |
Jul 14, 2005 | 10.13 | 10.63 | 10.10 | 10.62 | 2,958,350 | +0.56(+5.59%) |
Jul 13, 2005 | 10.23 | 10.23 | 9.962 | 10.06 | 1,061,754 | -0.17(-1.70%) |
Jul 12, 2005 | 10.19 | 10.29 | 10.14 | 10.24 | 737,954 | +0.04(+0.41%) |
Jul 11, 2005 | 9.962 | 10.22 | 9.921 | 10.19 | 1,448,815 | +0.24(+2.41%) |
Jul 08, 2005 | 9.797 | 10.00 | 9.739 | 9.954 | 917,937 | +0.15(+1.52%) |
Jul 07, 2005 | 9.723 | 9.830 | 9.656 | 9.805 | 668,283 | -0.09(-0.92%) |
Jul 06, 2005 | 9.863 | 9.987 | 9.813 | 9.896 | 713,521 | +0.00(+0.00%) |
Jul 05, 2005 | 9.714 | 9.904 | 9.681 | 9.896 | 766,379 | +0.12(+1.18%) |