Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.44 | 10.76 | 10.30 | 10.73 | 165,926 | +0.32(+3.07%) |
Sep 29, 2005 | 10.33 | 10.50 | 10.27 | 10.41 | 197,842 | +0.11(+1.07%) |
Sep 28, 2005 | 10.54 | 10.54 | 10.25 | 10.30 | 81,346 | -0.14(-1.34%) |
Sep 27, 2005 | 10.68 | 10.73 | 10.40 | 10.44 | 187,355 | -0.31(-2.88%) |
Sep 26, 2005 | 10.53 | 10.75 | 10.53 | 10.75 | 102,789 | +0.35(+3.37%) |
Sep 23, 2005 | 10.40 | 10.54 | 10.17 | 10.40 | 188,097 | -0.08(-0.76%) |
Sep 22, 2005 | 10.48 | 10.75 | 10.41 | 10.48 | 179,244 | +0.02(+0.19%) |
Sep 21, 2005 | 10.60 | 10.66 | 10.40 | 10.46 | 106,734 | -0.19(-1.78%) |
Sep 20, 2005 | 10.76 | 10.76 | 10.50 | 10.65 | 90,776 | +0.00(+0.00%) |
Sep 19, 2005 | 10.42 | 10.75 | 10.42 | 10.65 | 89,955 | +0.15(+1.43%) |
Sep 16, 2005 | 10.57 | 10.62 | 10.11 | 10.50 | 339,413 | +0.03(+0.29%) |
Sep 15, 2005 | 10.45 | 10.56 | 10.42 | 10.47 | 101,420 | +0.02(+0.19%) |
Sep 14, 2005 | 10.42 | 10.55 | 10.39 | 10.45 | 100,100 | +0.04(+0.38%) |
Sep 13, 2005 | 10.69 | 10.75 | 10.40 | 10.41 | 105,678 | -0.34(-3.16%) |
Sep 12, 2005 | 10.87 | 10.87 | 10.56 | 10.75 | 174,889 | -0.05(-0.46%) |
Sep 09, 2005 | 10.86 | 10.90 | 10.70 | 10.80 | 60,841 | -0.05(-0.46%) |
Sep 08, 2005 | 10.93 | 10.98 | 10.25 | 10.85 | 88,614 | -0.12(-1.09%) |
Sep 07, 2005 | 10.89 | 11.00 | 10.80 | 10.97 | 214,134 | +0.09(+0.83%) |
Sep 06, 2005 | 10.63 | 10.90 | 10.50 | 10.88 | 156,148 | +0.28(+2.64%) |
Sep 02, 2005 | 10.75 | 10.75 | 10.49 | 10.60 | 120,629 | -0.16(-1.49%) |
Sep 01, 2005 | 10.64 | 10.80 | 10.61 | 10.76 | 113,253 | +0.15(+1.41%) |
Aug 31, 2005 | 10.39 | 10.76 | 10.37 | 10.61 | 185,125 | +0.28(+2.71%) |
Aug 30, 2005 | 10.02 | 10.38 | 9.960 | 10.33 | 108,891 | +0.24(+2.38%) |
Aug 29, 2005 | 10.04 | 10.14 | 9.750 | 10.09 | 114,632 | +0.09(+0.90%) |
Aug 26, 2005 | 10.00 | 10.10 | 9.960 | 10.00 | 61,269 | -0.01(-0.10%) |
Aug 25, 2005 | 10.03 | 10.32 | 10.00 | 10.01 | 68,650 | -0.07(-0.69%) |
Aug 24, 2005 | 9.820 | 10.25 | 9.800 | 10.08 | 148,070 | +0.26(+2.65%) |
Aug 23, 2005 | 9.860 | 11.50 | 9.790 | 9.820 | 294,365 | -0.10(-1.01%) |
Aug 22, 2005 | 10.12 | 10.17 | 9.810 | 9.920 | 284,411 | -0.20(-1.98%) |
Aug 19, 2005 | 10.34 | 10.53 | 10.11 | 10.12 | 238,623 | -0.32(-3.07%) |
Aug 18, 2005 | 10.46 | 10.56 | 10.35 | 10.44 | 46,310 | -0.03(-0.29%) |
Aug 17, 2005 | 10.39 | 10.54 | 10.33 | 10.47 | 104,637 | +0.09(+0.87%) |
Aug 16, 2005 | 10.90 | 10.90 | 10.35 | 10.38 | 103,614 | -0.54(-4.95%) |
Aug 15, 2005 | 10.38 | 10.98 | 10.32 | 10.92 | 164,359 | +0.50(+4.80%) |
Aug 12, 2005 | 10.63 | 10.68 | 10.25 | 10.42 | 66,458 | -0.27(-2.53%) |
Aug 11, 2005 | 10.35 | 10.69 | 10.28 | 10.69 | 97,541 | +0.33(+3.19%) |
Aug 10, 2005 | 10.34 | 10.47 | 10.29 | 10.36 | 86,722 | +0.05(+0.48%) |
Aug 09, 2005 | 10.54 | 10.58 | 10.30 | 10.31 | 123,519 | -0.19(-1.81%) |
Aug 08, 2005 | 10.64 | 10.68 | 10.41 | 10.50 | 177,175 | -0.11(-1.04%) |
Aug 05, 2005 | 10.57 | 10.69 | 10.56 | 10.61 | 192,203 | +0.03(+0.28%) |
Aug 04, 2005 | 10.74 | 10.83 | 10.58 | 10.58 | 287,099 | -0.20(-1.86%) |
Aug 03, 2005 | 10.96 | 11.00 | 10.59 | 10.78 | 271,835 | -0.20(-1.82%) |
Aug 02, 2005 | 10.95 | 11.04 | 10.80 | 10.98 | 135,350 | -0.03(-0.27%) |
Aug 01, 2005 | 10.93 | 11.07 | 10.92 | 11.01 | 171,309 | +0.11(+1.01%) |
Jul 29, 2005 | 10.95 | 11.09 | 10.85 | 10.90 | 160,703 | -0.01(-0.09%) |
Jul 28, 2005 | 11.07 | 11.13 | 10.85 | 10.91 | 144,165 | -0.08(-0.73%) |
Jul 27, 2005 | 11.11 | 11.15 | 10.98 | 10.99 | 206,159 | -0.11(-0.99%) |
Jul 26, 2005 | 11.49 | 11.60 | 11.05 | 11.10 | 277,714 | -0.28(-2.46%) |
Jul 25, 2005 | 11.07 | 11.42 | 11.00 | 11.38 | 513,302 | +0.41(+3.74%) |
Jul 22, 2005 | 10.80 | 10.97 | 10.64 | 10.97 | 222,577 | +0.22(+2.05%) |
Jul 21, 2005 | 10.75 | 10.79 | 10.67 | 10.75 | 329,639 | +0.08(+0.75%) |
Jul 20, 2005 | 10.60 | 10.81 | 10.48 | 10.67 | 429,695 | +0.00(+0.00%) |
Jul 19, 2005 | 10.76 | 10.80 | 10.60 | 10.67 | 316,117 | -0.04(-0.37%) |
Jul 18, 2005 | 11.10 | 11.20 | 10.66 | 10.71 | 519,349 | -0.30(-2.72%) |
Jul 15, 2005 | 11.80 | 11.96 | 10.80 | 11.01 | 1,409,701 | -2.23(-16.84%) |
Jul 14, 2005 | 13.31 | 14.79 | 12.98 | 13.24 | 443,065 | +0.22(+1.69%) |
Jul 13, 2005 | 13.12 | 13.40 | 12.66 | 13.02 | 137,274 | -0.21(-1.59%) |
Jul 12, 2005 | 12.73 | 13.40 | 12.50 | 13.23 | 168,045 | +0.56(+4.42%) |
Jul 11, 2005 | 12.19 | 12.69 | 12.11 | 12.67 | 112,438 | +0.48(+3.94%) |
Jul 08, 2005 | 12.06 | 12.19 | 11.87 | 12.19 | 113,560 | +0.16(+1.33%) |
Jul 07, 2005 | 12.22 | 12.31 | 11.94 | 12.03 | 177,568 | -0.22(-1.80%) |
Jul 06, 2005 | 12.20 | 12.60 | 12.20 | 12.25 | 82,097 | +0.09(+0.74%) |
Jul 05, 2005 | 12.12 | 12.29 | 11.87 | 12.16 | 123,400 | +0.16(+1.33%) |