Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.771 | 9.953 | 9.771 | 9.915 | 2,282,886 | +0.09(+0.88%) |
Sep 29, 2005 | 9.612 | 9.838 | 9.566 | 9.829 | 1,272,283 | +0.21(+2.19%) |
Sep 28, 2005 | 9.675 | 9.782 | 9.578 | 9.618 | 1,200,386 | +0.01(+0.13%) |
Sep 27, 2005 | 9.566 | 9.688 | 9.516 | 9.606 | 1,284,088 | +0.04(+0.40%) |
Sep 26, 2005 | 9.581 | 9.689 | 9.480 | 9.568 | 1,254,863 | +0.02(+0.19%) |
Sep 23, 2005 | 9.549 | 9.618 | 9.391 | 9.549 | 1,151,341 | +0.01(+0.14%) |
Sep 22, 2005 | 9.536 | 9.536 | 9.340 | 9.536 | 2,441,399 | +0.12(+1.23%) |
Sep 21, 2005 | 9.751 | 9.760 | 9.411 | 9.420 | 3,207,384 | -0.37(-3.74%) |
Sep 20, 2005 | 9.660 | 9.852 | 9.656 | 9.786 | 2,797,729 | +0.13(+1.35%) |
Sep 19, 2005 | 9.694 | 9.694 | 9.533 | 9.656 | 1,312,765 | -0.06(-0.61%) |
Sep 16, 2005 | 9.668 | 9.753 | 9.618 | 9.715 | 5,448,596 | +0.13(+1.35%) |
Sep 15, 2005 | 9.583 | 9.642 | 9.521 | 9.586 | 957,594 | +0.02(+0.25%) |
Sep 14, 2005 | 9.680 | 9.691 | 9.521 | 9.562 | 930,240 | -0.07(-0.74%) |
Sep 13, 2005 | 9.750 | 9.765 | 9.569 | 9.633 | 1,978,146 | -0.08(-0.80%) |
Sep 12, 2005 | 9.650 | 9.754 | 9.625 | 9.710 | 1,807,522 | +0.09(+0.92%) |
Sep 09, 2005 | 9.592 | 9.695 | 9.552 | 9.622 | 1,019,132 | +0.05(+0.52%) |
Sep 08, 2005 | 9.622 | 9.644 | 9.542 | 9.572 | 778,073 | -0.05(-0.57%) |
Sep 07, 2005 | 9.689 | 9.718 | 9.615 | 9.627 | 1,657,168 | -0.03(-0.31%) |
Sep 06, 2005 | 9.558 | 9.704 | 9.554 | 9.657 | 1,245,617 | +0.10(+1.05%) |
Sep 02, 2005 | 9.640 | 9.660 | 9.539 | 9.557 | 1,006,504 | -0.05(-0.52%) |
Sep 01, 2005 | 9.546 | 9.744 | 9.546 | 9.607 | 1,775,512 | +0.04(+0.43%) |
Aug 31, 2005 | 9.510 | 9.566 | 9.407 | 9.566 | 2,595,678 | +0.04(+0.40%) |
Aug 30, 2005 | 9.672 | 9.672 | 9.478 | 9.528 | 2,019,070 | -0.19(-1.95%) |
Aug 29, 2005 | 9.712 | 9.750 | 9.636 | 9.718 | 1,209,583 | -0.03(-0.26%) |
Aug 26, 2005 | 9.729 | 9.830 | 9.729 | 9.744 | 1,622,428 | -0.03(-0.31%) |
Aug 25, 2005 | 9.697 | 9.798 | 9.686 | 9.774 | 1,232,445 | +0.05(+0.47%) |
Aug 24, 2005 | 9.685 | 9.886 | 9.637 | 9.729 | 2,540,440 | +0.05(+0.50%) |
Aug 23, 2005 | 9.817 | 9.821 | 9.640 | 9.680 | 1,927,189 | -0.09(-0.87%) |
Aug 22, 2005 | 9.689 | 9.850 | 9.688 | 9.765 | 987,705 | +0.06(+0.59%) |
Aug 19, 2005 | 9.727 | 9.762 | 9.686 | 9.707 | 768,816 | -0.01(-0.08%) |
Aug 18, 2005 | 9.736 | 9.770 | 9.680 | 9.715 | 1,423,505 | -0.04(-0.42%) |
Aug 17, 2005 | 9.709 | 9.780 | 9.680 | 9.756 | 1,355,820 | +0.04(+0.39%) |
Aug 16, 2005 | 9.970 | 9.984 | 9.710 | 9.718 | 2,348,698 | -0.23(-2.33%) |
Aug 15, 2005 | 9.955 | 9.993 | 9.897 | 9.950 | 1,157,015 | -0.02(-0.15%) |
Aug 12, 2005 | 10.04 | 10.07 | 9.900 | 9.965 | 717,092 | -0.10(-0.98%) |
Aug 11, 2005 | 9.996 | 10.07 | 9.946 | 10.06 | 1,097,539 | +0.06(+0.59%) |
Aug 10, 2005 | 9.976 | 10.23 | 9.949 | 10.00 | 1,807,907 | +0.03(+0.27%) |
Aug 09, 2005 | 9.920 | 10.03 | 9.914 | 9.978 | 1,162,764 | +0.05(+0.50%) |
Aug 08, 2005 | 9.946 | 10.01 | 9.886 | 9.927 | 970,812 | +0.01(+0.06%) |
Aug 05, 2005 | 10.04 | 10.06 | 9.879 | 9.921 | 1,686,903 | -0.15(-1.51%) |
Aug 04, 2005 | 10.25 | 10.29 | 10.06 | 10.07 | 1,914,840 | -0.21(-2.04%) |
Aug 03, 2005 | 10.22 | 10.33 | 10.17 | 10.28 | 1,472,889 | +0.04(+0.43%) |
Aug 02, 2005 | 10.18 | 10.30 | 10.17 | 10.24 | 1,517,092 | +0.08(+0.81%) |
Aug 01, 2005 | 10.16 | 10.24 | 10.07 | 10.16 | 2,531,193 | +0.08(+0.81%) |
Jul 29, 2005 | 10.18 | 10.23 | 10.07 | 10.07 | 1,574,283 | -0.08(-0.81%) |
Jul 28, 2005 | 10.11 | 10.16 | 9.988 | 10.16 | 2,038,096 | +0.10(+1.03%) |
Jul 27, 2005 | 10.12 | 10.21 | 9.979 | 10.05 | 3,037,261 | -0.01(-0.11%) |
Jul 26, 2005 | 10.06 | 10.10 | 9.943 | 10.06 | 2,161,142 | -0.03(-0.33%) |
Jul 25, 2005 | 10.11 | 10.14 | 10.06 | 10.10 | 1,710,095 | -0.04(-0.36%) |
Jul 22, 2005 | 10.09 | 10.15 | 10.06 | 10.13 | 1,785,759 | +0.05(+0.45%) |
Jul 21, 2005 | 10.14 | 10.16 | 9.990 | 10.09 | 2,128,345 | -0.06(-0.60%) |
Jul 20, 2005 | 10.23 | 10.27 | 10.14 | 10.15 | 3,130,367 | -0.06(-0.62%) |
Jul 19, 2005 | 10.06 | 10.29 | 10.05 | 10.21 | 2,940,562 | +0.17(+1.74%) |
Jul 18, 2005 | 9.958 | 10.07 | 9.958 | 10.04 | 1,650,306 | +0.06(+0.56%) |
Jul 15, 2005 | 9.950 | 9.987 | 9.858 | 9.982 | 1,798,950 | +0.02(+0.23%) |
Jul 14, 2005 | 9.912 | 10.02 | 9.912 | 9.959 | 1,105,771 | +0.04(+0.44%) |
Jul 13, 2005 | 9.926 | 9.944 | 9.874 | 9.915 | 661,468 | -0.01(-0.09%) |
Jul 12, 2005 | 9.791 | 9.944 | 9.776 | 9.924 | 2,224,033 | +0.12(+1.27%) |
Jul 11, 2005 | 9.750 | 9.832 | 9.721 | 9.800 | 1,589,411 | +0.07(+0.69%) |
Jul 08, 2005 | 9.616 | 9.735 | 9.577 | 9.733 | 2,457,531 | +0.09(+0.96%) |
Jul 07, 2005 | 9.642 | 9.653 | 9.499 | 9.640 | 1,922,081 | +0.00(+0.02%) |
Jul 06, 2005 | 9.622 | 9.697 | 9.563 | 9.639 | 1,945,184 | +0.05(+0.54%) |
Jul 05, 2005 | 9.516 | 9.630 | 9.475 | 9.587 | 1,438,992 | +0.08(+0.88%) |