Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.53 | 10.93 | 10.53 | 10.88 | 750,606 | +0.32(+3.04%) |
Sep 29, 2005 | 10.69 | 10.71 | 10.19 | 10.56 | 800,364 | -0.13(-1.20%) |
Sep 28, 2005 | 10.99 | 11.01 | 10.66 | 10.69 | 347,313 | -0.26(-2.38%) |
Sep 27, 2005 | 11.25 | 11.26 | 10.81 | 10.95 | 380,652 | -0.28(-2.47%) |
Sep 26, 2005 | 11.05 | 11.44 | 11.02 | 11.23 | 645,118 | +0.30(+2.72%) |
Sep 23, 2005 | 10.93 | 11.17 | 10.45 | 10.93 | 778,221 | +0.37(+3.54%) |
Sep 22, 2005 | 10.67 | 10.68 | 10.39 | 10.56 | 538,386 | -0.11(-1.06%) |
Sep 21, 2005 | 10.77 | 10.77 | 10.55 | 10.67 | 903,364 | -0.11(-1.04%) |
Sep 20, 2005 | 11.18 | 11.19 | 10.65 | 10.78 | 381,149 | -0.41(-3.66%) |
Sep 19, 2005 | 11.13 | 11.25 | 11.08 | 11.19 | 422,697 | +0.04(+0.36%) |
Sep 16, 2005 | 11.09 | 11.25 | 11.06 | 11.15 | 327,659 | +0.12(+1.09%) |
Sep 15, 2005 | 11.07 | 11.09 | 10.83 | 11.03 | 447,328 | -0.10(-0.90%) |
Sep 14, 2005 | 11.46 | 11.48 | 11.11 | 11.13 | 295,067 | -0.30(-2.60%) |
Sep 13, 2005 | 11.44 | 11.64 | 11.31 | 11.43 | 358,011 | -0.08(-0.70%) |
Sep 12, 2005 | 11.69 | 11.70 | 11.47 | 11.51 | 193,809 | -0.27(-2.29%) |
Sep 09, 2005 | 11.88 | 11.94 | 11.64 | 11.78 | 226,898 | -0.09(-0.78%) |
Sep 08, 2005 | 11.37 | 12.04 | 11.36 | 11.87 | 794,642 | +0.50(+4.42%) |
Sep 07, 2005 | 11.23 | 11.46 | 11.16 | 11.37 | 319,697 | +0.10(+0.86%) |
Sep 06, 2005 | 11.19 | 11.39 | 11.16 | 11.27 | 170,671 | +0.06(+0.50%) |
Sep 02, 2005 | 11.42 | 11.46 | 11.13 | 11.22 | 421,205 | -0.20(-1.72%) |
Sep 01, 2005 | 11.01 | 11.67 | 10.99 | 11.42 | 624,717 | +0.36(+3.27%) |
Aug 31, 2005 | 10.84 | 11.08 | 10.80 | 11.05 | 238,342 | +0.22(+2.04%) |
Aug 30, 2005 | 10.89 | 11.07 | 10.74 | 10.83 | 606,804 | -0.10(-0.92%) |
Aug 29, 2005 | 10.27 | 11.01 | 10.27 | 10.93 | 712,540 | +0.11(+1.00%) |
Aug 26, 2005 | 10.78 | 10.96 | 10.54 | 10.82 | 655,318 | +0.03(+0.30%) |
Aug 25, 2005 | 11.55 | 11.56 | 10.70 | 10.79 | 1,199,924 | -0.76(-6.61%) |
Aug 24, 2005 | 11.89 | 11.91 | 11.52 | 11.56 | 648,352 | -0.33(-2.77%) |
Aug 23, 2005 | 12.05 | 12.06 | 11.72 | 11.89 | 872,265 | -0.16(-1.37%) |
Aug 22, 2005 | 12.06 | 12.12 | 11.94 | 12.05 | 337,859 | -0.01(-0.10%) |
Aug 19, 2005 | 12.18 | 12.20 | 12.01 | 12.06 | 296,062 | -0.13(-1.05%) |
Aug 18, 2005 | 12.22 | 12.34 | 12.06 | 12.19 | 297,804 | -0.06(-0.46%) |
Aug 17, 2005 | 12.18 | 12.43 | 12.10 | 12.25 | 397,818 | -0.21(-1.71%) |
Aug 16, 2005 | 12.82 | 12.83 | 12.38 | 12.46 | 577,695 | -0.59(-4.53%) |
Aug 15, 2005 | 13.14 | 13.20 | 12.87 | 13.05 | 310,741 | -0.04(-0.31%) |
Aug 12, 2005 | 13.21 | 13.21 | 12.94 | 13.09 | 299,545 | -0.12(-0.88%) |
Aug 11, 2005 | 12.54 | 13.26 | 12.52 | 13.21 | 703,584 | +0.70(+5.63%) |
Aug 10, 2005 | 12.80 | 12.90 | 12.48 | 12.50 | 306,014 | -0.27(-2.08%) |
Aug 09, 2005 | 12.76 | 12.80 | 12.71 | 12.77 | 334,376 | +0.05(+0.38%) |
Aug 08, 2005 | 12.74 | 12.79 | 12.70 | 12.72 | 333,879 | -0.04(-0.32%) |
Aug 05, 2005 | 12.66 | 12.81 | 12.64 | 12.76 | 637,156 | +0.10(+0.79%) |
Aug 04, 2005 | 12.82 | 12.98 | 12.48 | 12.66 | 1,136,233 | -0.20(-1.56%) |
Aug 03, 2005 | 12.76 | 13.06 | 12.46 | 12.86 | 943,419 | +0.10(+0.79%) |
Aug 02, 2005 | 12.70 | 12.99 | 12.64 | 12.76 | 828,229 | +0.07(+0.54%) |
Aug 01, 2005 | 12.75 | 12.86 | 12.69 | 12.69 | 714,282 | -0.02(-0.13%) |
Jul 29, 2005 | 13.14 | 13.22 | 12.63 | 12.71 | 305,516 | -0.45(-3.45%) |
Jul 28, 2005 | 13.08 | 13.28 | 13.04 | 13.16 | 250,533 | +0.03(+0.25%) |
Jul 27, 2005 | 13.25 | 13.34 | 13.04 | 13.13 | 198,784 | -0.12(-0.91%) |
Jul 26, 2005 | 13.04 | 13.34 | 12.62 | 13.25 | 659,548 | +0.20(+1.51%) |
Jul 25, 2005 | 13.16 | 13.16 | 12.94 | 13.06 | 253,270 | -0.13(-0.98%) |
Jul 22, 2005 | 12.98 | 13.20 | 12.91 | 13.18 | 186,345 | +0.18(+1.39%) |
Jul 21, 2005 | 13.14 | 13.23 | 12.87 | 13.00 | 302,282 | -0.19(-1.46%) |
Jul 20, 2005 | 12.81 | 13.24 | 12.81 | 13.20 | 709,057 | +0.38(+2.98%) |
Jul 19, 2005 | 12.36 | 13.18 | 12.36 | 12.81 | 1,416,373 | +0.91(+7.67%) |
Jul 18, 2005 | 12.08 | 12.11 | 11.78 | 11.90 | 926,999 | -0.16(-1.33%) |
Jul 15, 2005 | 12.06 | 12.18 | 12.00 | 12.06 | 389,359 | -0.04(-0.30%) |
Jul 14, 2005 | 12.26 | 12.30 | 12.01 | 12.10 | 404,784 | +0.01(+0.10%) |
Jul 13, 2005 | 12.34 | 12.35 | 12.02 | 12.09 | 522,961 | -0.21(-1.73%) |
Jul 12, 2005 | 12.12 | 12.52 | 12.03 | 12.30 | 787,178 | +0.18(+1.49%) |
Jul 11, 2005 | 11.46 | 12.12 | 11.46 | 12.12 | 768,767 | +0.71(+6.24%) |
Jul 08, 2005 | 10.74 | 11.46 | 10.74 | 11.41 | 532,664 | +0.68(+6.29%) |
Jul 07, 2005 | 10.49 | 10.90 | 10.23 | 10.73 | 624,468 | +0.20(+1.91%) |
Jul 06, 2005 | 9.952 | 10.64 | 9.928 | 10.53 | 402,794 | +0.58(+5.82%) |
Jul 05, 2005 | 9.848 | 9.976 | 9.815 | 9.952 | 296,560 | +0.08(+0.86%) |