Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.19 | 10.39 | 10.13 | 10.37 | 9,459 | +0.20(+1.94%) |
Sep 29, 2005 | 10.13 | 10.21 | 10.13 | 10.17 | 14,559 | -0.03(-0.34%) |
Sep 28, 2005 | 10.52 | 10.52 | 10.19 | 10.20 | 23,434 | -0.26(-2.49%) |
Sep 27, 2005 | 10.47 | 10.47 | 10.37 | 10.46 | 9,711 | +0.14(+1.34%) |
Sep 26, 2005 | 10.38 | 10.60 | 10.32 | 10.32 | 36,787 | +0.03(+0.30%) |
Sep 23, 2005 | 10.29 | 10.32 | 10.13 | 10.29 | 19,426 | +0.13(+1.33%) |
Sep 22, 2005 | 10.16 | 10.31 | 10.13 | 10.16 | 33,962 | -0.36(-3.43%) |
Sep 21, 2005 | 10.39 | 10.58 | 10.34 | 10.52 | 8,986 | -0.06(-0.56%) |
Sep 20, 2005 | 10.64 | 10.65 | 10.53 | 10.58 | 33,988 | -0.06(-0.56%) |
Sep 19, 2005 | 10.68 | 10.71 | 10.61 | 10.64 | 25,936 | -0.04(-0.38%) |
Sep 16, 2005 | 10.61 | 10.72 | 10.61 | 10.68 | 32,903 | +0.07(+0.68%) |
Sep 15, 2005 | 10.71 | 10.73 | 10.61 | 10.61 | 55,453 | +0.06(+0.59%) |
Sep 14, 2005 | 10.70 | 10.70 | 10.54 | 10.54 | 48,828 | -0.19(-1.75%) |
Sep 13, 2005 | 10.58 | 10.73 | 10.43 | 10.73 | 46,093 | +0.20(+1.93%) |
Sep 12, 2005 | 10.51 | 10.70 | 10.46 | 10.53 | 27,031 | -0.08(-0.71%) |
Sep 09, 2005 | 10.50 | 10.73 | 10.50 | 10.60 | 87,849 | +0.39(+3.84%) |
Sep 08, 2005 | 10.26 | 10.38 | 10.09 | 10.21 | 24,079 | -0.07(-0.70%) |
Sep 07, 2005 | 10.40 | 10.50 | 10.19 | 10.28 | 27,136 | -0.01(-0.06%) |
Sep 06, 2005 | 10.28 | 10.40 | 9.902 | 10.29 | 49,083 | +0.05(+0.49%) |
Sep 02, 2005 | 10.14 | 10.26 | 10.14 | 10.24 | 23,606 | +0.12(+1.18%) |
Sep 01, 2005 | 9.460 | 10.15 | 9.460 | 10.12 | 78,007 | +0.66(+6.99%) |
Aug 31, 2005 | 9.842 | 9.842 | 9.300 | 9.460 | 57,371 | -0.07(-0.69%) |
Aug 30, 2005 | 9.610 | 9.783 | 9.338 | 9.526 | 124,292 | -0.33(-3.31%) |
Aug 29, 2005 | 9.751 | 10.01 | 9.751 | 9.851 | 11,252 | -0.16(-1.57%) |
Aug 26, 2005 | 10.03 | 10.03 | 9.754 | 10.01 | 8,457 | +0.16(+1.62%) |
Aug 25, 2005 | 10.11 | 10.11 | 9.792 | 9.848 | 10,052 | +0.02(+0.22%) |
Aug 24, 2005 | 9.842 | 9.958 | 9.795 | 9.826 | 18,816 | -0.18(-1.85%) |
Aug 23, 2005 | 9.494 | 10.13 | 9.491 | 10.01 | 35,986 | +0.39(+4.04%) |
Aug 22, 2005 | 9.714 | 9.905 | 9.620 | 9.623 | 15,321 | -0.09(-0.94%) |
Aug 19, 2005 | 10.21 | 10.21 | 9.642 | 9.714 | 23,977 | -0.28(-2.82%) |
Aug 18, 2005 | 9.516 | 9.996 | 9.516 | 9.996 | 15,542 | +0.36(+3.74%) |
Aug 17, 2005 | 9.773 | 9.773 | 9.482 | 9.635 | 39,238 | -0.18(-1.79%) |
Aug 16, 2005 | 9.949 | 10.02 | 9.714 | 9.811 | 17,983 | -0.15(-1.48%) |
Aug 15, 2005 | 10.03 | 10.25 | 9.880 | 9.958 | 21,098 | -0.05(-0.50%) |
Aug 12, 2005 | 10.01 | 10.06 | 9.761 | 10.01 | 16,059 | +0.07(+0.72%) |
Aug 11, 2005 | 10.09 | 10.09 | 9.808 | 9.936 | 25,537 | -0.12(-1.22%) |
Aug 10, 2005 | 10.31 | 10.34 | 9.949 | 10.06 | 21,465 | -0.13(-1.23%) |
Aug 09, 2005 | 10.20 | 10.33 | 10.06 | 10.18 | 17,105 | +0.09(+0.90%) |
Aug 08, 2005 | 10.12 | 10.20 | 10.07 | 10.09 | 19,193 | +0.22(+2.25%) |
Aug 05, 2005 | 10.16 | 10.16 | 9.870 | 9.870 | 22,141 | -0.16(-1.59%) |
Aug 04, 2005 | 10.03 | 10.12 | 10.03 | 10.03 | 20,951 | -0.15(-1.51%) |
Aug 03, 2005 | 10.14 | 10.20 | 9.873 | 10.18 | 10,975 | +0.09(+0.93%) |
Aug 02, 2005 | 10.28 | 10.28 | 10.03 | 10.09 | 15,647 | -0.14(-1.35%) |
Aug 01, 2005 | 10.21 | 10.34 | 10.20 | 10.23 | 12,720 | -0.11(-1.03%) |
Jul 29, 2005 | 10.39 | 10.39 | 10.23 | 10.33 | 23,597 | +0.08(+0.73%) |
Jul 28, 2005 | 10.34 | 10.39 | 10.18 | 10.26 | 40,862 | -0.13(-1.24%) |
Jul 27, 2005 | 10.42 | 10.44 | 10.03 | 10.39 | 115,480 | -0.08(-0.81%) |
Jul 26, 2005 | 10.65 | 10.73 | 10.47 | 10.47 | 59,063 | -0.18(-1.71%) |
Jul 25, 2005 | 10.47 | 10.65 | 10.45 | 10.65 | 17,654 | +0.18(+1.74%) |
Jul 22, 2005 | 10.47 | 10.59 | 10.45 | 10.47 | 53,430 | -0.05(-0.45%) |
Jul 21, 2005 | 10.64 | 10.65 | 10.45 | 10.52 | 17,482 | -0.03(-0.33%) |
Jul 20, 2005 | 10.50 | 10.56 | 10.45 | 10.55 | 18,896 | +0.07(+0.63%) |
Jul 19, 2005 | 10.33 | 10.49 | 10.33 | 10.49 | 13,502 | +0.15(+1.42%) |
Jul 18, 2005 | 10.33 | 10.34 | 10.27 | 10.34 | 18,596 | +0.03(+0.33%) |
Jul 15, 2005 | 10.33 | 10.33 | 10.16 | 10.31 | 13,719 | +0.11(+1.11%) |
Jul 14, 2005 | 10.10 | 10.26 | 10.10 | 10.19 | 18,736 | -0.01(-0.06%) |
Jul 13, 2005 | 10.18 | 10.26 | 10.05 | 10.20 | 26,795 | +0.04(+0.40%) |
Jul 12, 2005 | 10.09 | 10.25 | 9.983 | 10.16 | 20,220 | +0.17(+1.69%) |
Jul 11, 2005 | 9.936 | 10.15 | 9.936 | 9.989 | 10,860 | -0.08(-0.84%) |
Jul 08, 2005 | 9.996 | 10.07 | 9.870 | 10.07 | 22,965 | +0.05(+0.50%) |
Jul 07, 2005 | 9.685 | 10.02 | 9.685 | 10.02 | 13,247 | +0.33(+3.36%) |
Jul 06, 2005 | 9.745 | 9.776 | 9.698 | 9.698 | 74,362 | -0.08(-0.80%) |
Jul 05, 2005 | 9.682 | 9.776 | 9.682 | 9.776 | 32,233 | +0.12(+1.23%) |