Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.38 | 11.61 | 11.37 | 11.58 | 246,861 | +0.22(+1.90%) |
Sep 29, 2005 | 11.55 | 11.55 | 11.28 | 11.36 | 308,097 | -0.20(-1.71%) |
Sep 28, 2005 | 11.60 | 11.62 | 11.41 | 11.56 | 313,528 | -0.09(-0.81%) |
Sep 27, 2005 | 11.55 | 11.69 | 11.51 | 11.65 | 503,839 | +0.39(+3.42%) |
Sep 26, 2005 | 11.08 | 11.46 | 11.08 | 11.27 | 569,015 | +0.34(+3.09%) |
Sep 23, 2005 | 10.93 | 10.94 | 10.84 | 10.93 | 363,262 | -0.01(-0.09%) |
Sep 22, 2005 | 11.05 | 11.05 | 10.70 | 10.94 | 1,215,242 | -0.21(-1.85%) |
Sep 21, 2005 | 11.12 | 12.02 | 11.00 | 11.15 | 238,021 | -0.03(-0.25%) |
Sep 20, 2005 | 11.17 | 11.22 | 11.13 | 11.17 | 349,098 | +0.01(+0.08%) |
Sep 19, 2005 | 11.22 | 11.27 | 11.09 | 11.16 | 182,856 | +0.01(+0.08%) |
Sep 16, 2005 | 11.09 | 11.18 | 11.05 | 11.16 | 262,835 | +0.11(+1.02%) |
Sep 15, 2005 | 11.12 | 11.12 | 10.98 | 11.04 | 133,654 | -0.06(-0.51%) |
Sep 14, 2005 | 11.13 | 11.13 | 10.89 | 11.10 | 574,660 | +0.23(+2.16%) |
Sep 13, 2005 | 11.01 | 11.03 | 10.85 | 10.86 | 786,164 | +0.00(+0.00%) |
Sep 12, 2005 | 10.80 | 10.91 | 10.75 | 10.86 | 560,815 | +0.08(+0.70%) |
Sep 09, 2005 | 10.85 | 10.92 | 10.76 | 10.79 | 245,157 | -0.09(-0.86%) |
Sep 08, 2005 | 10.75 | 10.88 | 10.73 | 10.88 | 273,804 | +0.36(+3.39%) |
Sep 07, 2005 | 10.53 | 10.56 | 10.44 | 10.53 | 170,608 | +0.09(+0.90%) |
Sep 06, 2005 | 10.52 | 10.54 | 10.42 | 10.43 | 158,681 | +0.08(+0.73%) |
Sep 02, 2005 | 10.39 | 10.48 | 10.36 | 10.36 | 371,676 | +0.37(+3.67%) |
Sep 01, 2005 | 9.925 | 10.09 | 9.878 | 9.991 | 566,886 | +0.28(+2.90%) |
Aug 31, 2005 | 9.859 | 9.859 | 9.681 | 9.709 | 220,343 | -0.13(-1.34%) |
Aug 30, 2005 | 10.04 | 10.04 | 9.794 | 9.841 | 230,567 | -0.03(-0.29%) |
Aug 29, 2005 | 10.00 | 10.00 | 9.859 | 9.869 | 175,188 | -0.22(-2.14%) |
Aug 26, 2005 | 10.05 | 10.13 | 10.05 | 10.08 | 226,626 | +0.07(+0.66%) |
Aug 25, 2005 | 10.05 | 10.08 | 10.01 | 10.02 | 176,998 | -0.03(-0.28%) |
Aug 24, 2005 | 9.991 | 10.19 | 9.991 | 10.05 | 283,709 | -0.04(-0.37%) |
Aug 23, 2005 | 10.31 | 10.31 | 10.08 | 10.08 | 446,863 | -0.25(-2.45%) |
Aug 22, 2005 | 10.36 | 10.39 | 10.30 | 10.34 | 152,291 | -0.22(-2.05%) |
Aug 19, 2005 | 10.56 | 10.58 | 10.49 | 10.55 | 75,613 | +0.08(+0.81%) |
Aug 18, 2005 | 10.52 | 10.54 | 10.42 | 10.47 | 383,497 | -0.10(-0.98%) |
Aug 17, 2005 | 10.56 | 10.68 | 10.50 | 10.57 | 97,445 | +0.12(+1.17%) |
Aug 16, 2005 | 10.69 | 10.69 | 10.38 | 10.45 | 300,855 | -0.27(-2.54%) |
Aug 15, 2005 | 10.64 | 10.72 | 10.55 | 10.72 | 111,183 | +0.09(+0.88%) |
Aug 12, 2005 | 10.72 | 10.72 | 10.55 | 10.63 | 114,058 | +0.00(+0.00%) |
Aug 11, 2005 | 10.61 | 10.64 | 10.54 | 10.63 | 589,569 | +0.32(+3.10%) |
Aug 10, 2005 | 10.24 | 10.33 | 10.20 | 10.31 | 521,837 | +0.24(+2.42%) |
Aug 09, 2005 | 10.33 | 10.33 | 10.05 | 10.07 | 456,874 | -0.26(-2.55%) |
Aug 08, 2005 | 10.70 | 10.70 | 10.25 | 10.33 | 447,608 | -0.61(-5.58%) |
Aug 05, 2005 | 10.75 | 11.02 | 10.72 | 10.94 | 91,694 | +0.11(+1.04%) |
Aug 04, 2005 | 10.81 | 10.84 | 10.70 | 10.83 | 190,949 | -0.04(-0.35%) |
Aug 03, 2005 | 11.02 | 11.02 | 10.66 | 10.86 | 345,690 | -0.31(-2.77%) |
Aug 02, 2005 | 11.24 | 11.33 | 11.09 | 11.17 | 394,999 | +0.34(+3.12%) |
Aug 01, 2005 | 10.83 | 10.91 | 10.79 | 10.84 | 425,776 | +0.18(+1.67%) |
Jul 29, 2005 | 10.35 | 10.79 | 10.25 | 10.66 | 627,589 | +0.33(+3.18%) |
Jul 28, 2005 | 10.28 | 10.44 | 10.28 | 10.33 | 176,679 | -0.03(-0.27%) |
Jul 27, 2005 | 10.23 | 10.41 | 10.23 | 10.36 | 225,348 | +0.11(+1.10%) |
Jul 26, 2005 | 10.23 | 10.29 | 10.18 | 10.24 | 139,831 | +0.13(+1.30%) |
Jul 25, 2005 | 10.21 | 10.25 | 10.11 | 10.11 | 138,979 | -0.03(-0.28%) |
Jul 22, 2005 | 10.09 | 10.19 | 10.08 | 10.14 | 135,358 | +0.14(+1.41%) |
Jul 21, 2005 | 10.09 | 10.09 | 9.953 | 10.00 | 110,863 | -0.18(-1.75%) |
Jul 20, 2005 | 10.23 | 10.23 | 10.09 | 10.18 | 354,104 | -0.14(-1.37%) |
Jul 19, 2005 | 10.14 | 10.36 | 10.14 | 10.32 | 136,316 | +0.25(+2.52%) |
Jul 18, 2005 | 10.07 | 10.08 | 10.01 | 10.07 | 93,717 | +0.16(+1.61%) |
Jul 15, 2005 | 9.859 | 10.00 | 9.859 | 9.906 | 169,011 | +0.15(+1.54%) |
Jul 14, 2005 | 9.859 | 9.859 | 9.700 | 9.756 | 144,836 | -0.20(-1.98%) |
Jul 13, 2005 | 9.972 | 9.991 | 9.869 | 9.953 | 145,369 | -0.05(-0.47%) |
Jul 12, 2005 | 9.859 | 10.08 | 9.859 | 10.00 | 238,873 | +0.35(+3.60%) |
Jul 11, 2005 | 9.596 | 9.690 | 9.550 | 9.653 | 111,289 | +0.26(+2.80%) |
Jul 08, 2005 | 9.409 | 9.418 | 9.296 | 9.390 | 116,614 | -0.07(-0.70%) |
Jul 07, 2005 | 9.446 | 9.521 | 9.165 | 9.456 | 163,793 | -0.11(-1.18%) |
Jul 06, 2005 | 9.456 | 9.578 | 9.456 | 9.568 | 217,680 | +0.18(+1.90%) |
Jul 05, 2005 | 9.296 | 9.484 | 9.268 | 9.390 | 745,801 | +0.28(+3.09%) |