Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.765 | 9.948 | 9.765 | 9.910 | 2,284,189 | +0.09(+0.88%) |
Sep 29, 2005 | 9.606 | 9.832 | 9.561 | 9.823 | 1,273,009 | +0.21(+2.19%) |
Sep 28, 2005 | 9.670 | 9.776 | 9.573 | 9.612 | 1,201,071 | +0.01(+0.13%) |
Sep 27, 2005 | 9.561 | 9.682 | 9.511 | 9.600 | 1,284,820 | +0.04(+0.40%) |
Sep 26, 2005 | 9.576 | 9.684 | 9.474 | 9.562 | 1,255,579 | +0.02(+0.19%) |
Sep 23, 2005 | 9.544 | 9.612 | 9.386 | 9.544 | 1,151,999 | +0.01(+0.14%) |
Sep 22, 2005 | 9.530 | 9.530 | 9.335 | 9.530 | 2,442,793 | +0.12(+1.22%) |
Sep 21, 2005 | 9.746 | 9.755 | 9.406 | 9.415 | 3,209,215 | -0.37(-3.74%) |
Sep 20, 2005 | 9.655 | 9.846 | 9.650 | 9.781 | 2,799,326 | +0.13(+1.35%) |
Sep 19, 2005 | 9.688 | 9.688 | 9.527 | 9.650 | 1,313,515 | -0.06(-0.61%) |
Sep 16, 2005 | 9.662 | 9.747 | 9.612 | 9.709 | 5,451,706 | +0.13(+1.35%) |
Sep 15, 2005 | 9.577 | 9.636 | 9.515 | 9.580 | 958,141 | +0.02(+0.25%) |
Sep 14, 2005 | 9.674 | 9.685 | 9.515 | 9.556 | 930,771 | -0.07(-0.74%) |
Sep 13, 2005 | 9.744 | 9.759 | 9.564 | 9.627 | 1,979,275 | -0.08(-0.80%) |
Sep 12, 2005 | 9.644 | 9.749 | 9.620 | 9.705 | 1,808,553 | +0.09(+0.92%) |
Sep 09, 2005 | 9.586 | 9.690 | 9.547 | 9.617 | 1,019,714 | +0.05(+0.52%) |
Sep 08, 2005 | 9.617 | 9.638 | 9.536 | 9.567 | 778,517 | -0.05(-0.57%) |
Sep 07, 2005 | 9.684 | 9.712 | 9.609 | 9.621 | 1,658,114 | -0.03(-0.31%) |
Sep 06, 2005 | 9.553 | 9.699 | 9.548 | 9.652 | 1,246,328 | +0.10(+1.05%) |
Sep 02, 2005 | 9.635 | 9.655 | 9.533 | 9.552 | 1,007,078 | -0.05(-0.52%) |
Sep 01, 2005 | 9.541 | 9.738 | 9.541 | 9.602 | 1,776,525 | +0.04(+0.43%) |
Aug 31, 2005 | 9.504 | 9.561 | 9.401 | 9.561 | 2,597,159 | +0.04(+0.40%) |
Aug 30, 2005 | 9.667 | 9.667 | 9.473 | 9.523 | 2,020,222 | -0.19(-1.95%) |
Aug 29, 2005 | 9.706 | 9.744 | 9.630 | 9.712 | 1,210,273 | -0.03(-0.26%) |
Aug 26, 2005 | 9.723 | 9.825 | 9.723 | 9.738 | 1,623,355 | -0.03(-0.31%) |
Aug 25, 2005 | 9.691 | 9.793 | 9.681 | 9.769 | 1,233,149 | +0.05(+0.47%) |
Aug 24, 2005 | 9.679 | 9.881 | 9.632 | 9.723 | 2,541,890 | +0.05(+0.50%) |
Aug 23, 2005 | 9.811 | 9.816 | 9.635 | 9.674 | 1,928,289 | -0.08(-0.87%) |
Aug 22, 2005 | 9.684 | 9.844 | 9.682 | 9.759 | 988,268 | +0.06(+0.59%) |
Aug 19, 2005 | 9.721 | 9.756 | 9.681 | 9.702 | 769,255 | -0.01(-0.08%) |
Aug 18, 2005 | 9.731 | 9.764 | 9.675 | 9.709 | 1,424,318 | -0.04(-0.42%) |
Aug 17, 2005 | 9.703 | 9.775 | 9.674 | 9.750 | 1,356,594 | +0.04(+0.39%) |
Aug 16, 2005 | 9.964 | 9.978 | 9.705 | 9.712 | 2,350,039 | -0.23(-2.33%) |
Aug 15, 2005 | 9.949 | 9.987 | 9.891 | 9.945 | 1,157,675 | -0.02(-0.15%) |
Aug 12, 2005 | 10.03 | 10.06 | 9.894 | 9.960 | 717,501 | -0.10(-0.98%) |
Aug 11, 2005 | 9.990 | 10.07 | 9.940 | 10.06 | 1,098,165 | +0.06(+0.59%) |
Aug 10, 2005 | 9.970 | 10.22 | 9.943 | 9.999 | 1,808,939 | +0.03(+0.27%) |
Aug 09, 2005 | 9.914 | 10.03 | 9.908 | 9.972 | 1,163,428 | +0.05(+0.50%) |
Aug 08, 2005 | 9.940 | 10.00 | 9.881 | 9.922 | 971,366 | +0.01(+0.06%) |
Aug 05, 2005 | 10.03 | 10.05 | 9.873 | 9.916 | 1,687,866 | -0.15(-1.51%) |
Aug 04, 2005 | 10.24 | 10.28 | 10.06 | 10.07 | 1,915,933 | -0.21(-2.04%) |
Aug 03, 2005 | 10.22 | 10.33 | 10.16 | 10.28 | 1,473,729 | +0.04(+0.43%) |
Aug 02, 2005 | 10.17 | 10.30 | 10.16 | 10.23 | 1,517,958 | +0.08(+0.81%) |
Aug 01, 2005 | 10.16 | 10.24 | 10.07 | 10.15 | 2,532,638 | +0.08(+0.81%) |
Jul 29, 2005 | 10.17 | 10.22 | 10.07 | 10.07 | 1,575,182 | -0.08(-0.81%) |
Jul 28, 2005 | 10.10 | 10.15 | 9.982 | 10.15 | 2,039,260 | +0.10(+1.03%) |
Jul 27, 2005 | 10.11 | 10.20 | 9.973 | 10.05 | 3,038,994 | -0.01(-0.11%) |
Jul 26, 2005 | 10.06 | 10.09 | 9.937 | 10.06 | 2,162,375 | -0.03(-0.33%) |
Jul 25, 2005 | 10.10 | 10.13 | 10.06 | 10.09 | 1,711,071 | -0.04(-0.36%) |
Jul 22, 2005 | 10.09 | 10.14 | 10.05 | 10.13 | 1,786,778 | +0.05(+0.45%) |
Jul 21, 2005 | 10.13 | 10.16 | 9.984 | 10.08 | 2,129,559 | -0.06(-0.60%) |
Jul 20, 2005 | 10.23 | 10.26 | 10.14 | 10.14 | 3,132,154 | -0.06(-0.62%) |
Jul 19, 2005 | 10.05 | 10.29 | 10.05 | 10.21 | 2,942,240 | +0.17(+1.74%) |
Jul 18, 2005 | 9.952 | 10.06 | 9.952 | 10.03 | 1,651,248 | +0.06(+0.56%) |
Jul 15, 2005 | 9.945 | 9.981 | 9.852 | 9.976 | 1,799,977 | +0.02(+0.23%) |
Jul 14, 2005 | 9.907 | 10.02 | 9.907 | 9.954 | 1,106,402 | +0.04(+0.44%) |
Jul 13, 2005 | 9.920 | 9.938 | 9.869 | 9.910 | 661,846 | -0.01(-0.09%) |
Jul 12, 2005 | 9.785 | 9.938 | 9.770 | 9.919 | 2,225,302 | +0.12(+1.27%) |
Jul 11, 2005 | 9.744 | 9.826 | 9.715 | 9.794 | 1,590,318 | +0.07(+0.69%) |
Jul 08, 2005 | 9.611 | 9.729 | 9.571 | 9.728 | 2,458,934 | +0.09(+0.96%) |
Jul 07, 2005 | 9.636 | 9.647 | 9.494 | 9.635 | 1,923,178 | +0.00(+0.02%) |
Jul 06, 2005 | 9.617 | 9.691 | 9.558 | 9.633 | 1,946,294 | +0.05(+0.54%) |
Jul 05, 2005 | 9.510 | 9.624 | 9.470 | 9.582 | 1,439,813 | +0.08(+0.88%) |