Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.27 | 10.69 | 10.27 | 10.60 | 318,965 | +0.31(+2.97%) |
Sep 29, 2005 | 10.46 | 10.53 | 9.882 | 10.30 | 1,452,280 | -0.21(-1.97%) |
Sep 28, 2005 | 10.84 | 10.88 | 10.49 | 10.50 | 1,137,395 | +0.13(+1.23%) |
Sep 27, 2005 | 10.72 | 10.72 | 10.34 | 10.37 | 744,149 | -0.40(-3.75%) |
Sep 26, 2005 | 10.69 | 10.87 | 10.68 | 10.78 | 284,322 | +0.20(+1.86%) |
Sep 23, 2005 | 10.58 | 10.69 | 10.34 | 10.58 | 249,031 | +0.06(+0.56%) |
Sep 22, 2005 | 10.52 | 10.62 | 10.25 | 10.52 | 315,996 | +0.03(+0.28%) |
Sep 21, 2005 | 10.82 | 10.82 | 10.29 | 10.49 | 651,836 | -0.29(-2.65%) |
Sep 20, 2005 | 11.31 | 11.42 | 10.76 | 10.78 | 442,631 | -0.59(-5.20%) |
Sep 19, 2005 | 11.28 | 11.47 | 11.11 | 11.37 | 313,107 | +0.08(+0.70%) |
Sep 16, 2005 | 11.25 | 11.38 | 11.14 | 11.29 | 1,110,335 | +0.19(+1.69%) |
Sep 15, 2005 | 11.52 | 11.58 | 10.89 | 11.10 | 704,296 | -0.46(-4.00%) |
Sep 14, 2005 | 11.63 | 11.76 | 11.41 | 11.57 | 396,160 | -0.07(-0.59%) |
Sep 13, 2005 | 12.20 | 12.22 | 11.61 | 11.64 | 790,108 | -0.61(-4.99%) |
Sep 12, 2005 | 12.36 | 12.68 | 12.22 | 12.25 | 581,192 | -0.18(-1.43%) |
Sep 09, 2005 | 12.18 | 12.55 | 12.18 | 12.42 | 523,274 | +0.26(+2.10%) |
Sep 08, 2005 | 12.17 | 12.21 | 11.92 | 12.17 | 392,763 | +0.04(+0.32%) |
Sep 07, 2005 | 11.92 | 12.23 | 11.85 | 12.13 | 535,190 | +0.12(+0.98%) |
Sep 06, 2005 | 11.77 | 12.07 | 11.73 | 12.01 | 643,831 | +0.30(+2.52%) |
Sep 02, 2005 | 11.58 | 11.90 | 11.54 | 11.71 | 324,915 | +0.14(+1.19%) |
Sep 01, 2005 | 11.96 | 11.96 | 11.47 | 11.58 | 760,318 | -0.17(-1.43%) |
Aug 31, 2005 | 11.64 | 11.86 | 11.51 | 11.74 | 648,857 | +0.08(+0.68%) |
Aug 30, 2005 | 11.81 | 11.84 | 11.48 | 11.66 | 319,657 | -0.15(-1.25%) |
Aug 29, 2005 | 11.20 | 11.81 | 10.93 | 11.81 | 551,050 | +0.46(+4.08%) |
Aug 26, 2005 | 11.81 | 11.82 | 11.27 | 11.35 | 311,745 | -0.37(-3.19%) |
Aug 25, 2005 | 11.58 | 11.84 | 11.58 | 11.72 | 250,607 | +0.16(+1.36%) |
Aug 24, 2005 | 11.38 | 11.95 | 11.28 | 11.57 | 618,613 | -0.08(-0.68%) |
Aug 23, 2005 | 12.02 | 12.07 | 11.49 | 11.65 | 655,102 | -0.33(-2.72%) |
Aug 22, 2005 | 12.03 | 12.18 | 11.82 | 11.97 | 401,457 | +0.15(+1.25%) |
Aug 19, 2005 | 11.80 | 12.39 | 11.78 | 11.82 | 1,194,467 | -0.06(-0.50%) |
Aug 18, 2005 | 12.02 | 12.07 | 11.65 | 11.88 | 1,209,935 | -0.08(-0.66%) |
Aug 17, 2005 | 11.06 | 12.07 | 11.06 | 11.96 | 2,669,898 | +0.95(+8.59%) |
Aug 16, 2005 | 11.25 | 11.28 | 10.84 | 11.01 | 1,368,710 | +0.08(+0.72%) |
Aug 15, 2005 | 10.78 | 11.00 | 10.59 | 10.94 | 1,611,703 | +0.31(+2.87%) |
Aug 12, 2005 | 10.05 | 10.66 | 9.951 | 10.63 | 6,824,980 | +0.63(+6.30%) |
Aug 11, 2005 | 9.714 | 10.25 | 9.685 | 10.000 | 623,142 | +0.28(+2.84%) |
Aug 10, 2005 | 9.763 | 9.951 | 9.566 | 9.724 | 579,192 | -0.10(-1.00%) |
Aug 09, 2005 | 9.507 | 9.872 | 9.428 | 9.823 | 338,539 | +0.35(+3.75%) |
Aug 08, 2005 | 9.547 | 9.606 | 9.379 | 9.468 | 224,172 | -0.04(-0.41%) |
Aug 05, 2005 | 9.064 | 9.635 | 9.044 | 9.507 | 328,661 | +0.41(+4.55%) |
Aug 04, 2005 | 9.606 | 9.655 | 9.084 | 9.093 | 474,496 | -0.57(-5.91%) |
Aug 03, 2005 | 9.704 | 9.714 | 9.556 | 9.665 | 315,363 | +0.01(+0.10%) |
Aug 02, 2005 | 9.488 | 9.655 | 9.428 | 9.655 | 363,464 | +0.24(+2.51%) |
Aug 01, 2005 | 9.488 | 9.694 | 9.320 | 9.419 | 436,518 | -0.02(-0.21%) |
Jul 29, 2005 | 8.926 | 9.517 | 8.926 | 9.438 | 840,564 | +0.52(+5.86%) |
Jul 28, 2005 | 9.162 | 9.162 | 8.827 | 8.916 | 637,851 | -0.08(-0.88%) |
Jul 27, 2005 | 9.359 | 9.359 | 8.808 | 8.995 | 643,810 | -0.36(-3.89%) |
Jul 26, 2005 | 9.625 | 9.645 | 9.310 | 9.359 | 395,627 | -0.27(-2.76%) |
Jul 25, 2005 | 9.606 | 9.783 | 9.606 | 9.625 | 254,507 | +0.02(+0.21%) |
Jul 22, 2005 | 10.03 | 10.26 | 9.606 | 9.606 | 435,810 | -0.42(-4.22%) |
Jul 21, 2005 | 10.49 | 10.49 | 9.793 | 10.03 | 777,100 | -0.46(-4.41%) |
Jul 20, 2005 | 9.359 | 10.57 | 9.064 | 10.49 | 1,059,252 | +1.11(+11.87%) |
Jul 19, 2005 | 9.015 | 9.438 | 9.015 | 9.379 | 369,302 | +0.38(+4.27%) |
Jul 18, 2005 | 9.389 | 9.556 | 8.956 | 8.995 | 209,725 | -0.41(-4.40%) |
Jul 15, 2005 | 9.162 | 9.488 | 9.034 | 9.409 | 637,768 | +0.18(+1.92%) |
Jul 14, 2005 | 9.704 | 9.763 | 8.965 | 9.231 | 526,290 | +0.26(+2.85%) |
Jul 13, 2005 | 8.611 | 9.192 | 8.561 | 8.975 | 539,717 | +0.36(+4.23%) |
Jul 12, 2005 | 8.049 | 8.719 | 7.970 | 8.611 | 942,170 | +0.56(+6.98%) |
Jul 11, 2005 | 7.921 | 8.167 | 7.783 | 8.049 | 434,147 | +0.09(+1.11%) |
Jul 08, 2005 | 7.645 | 8.010 | 7.645 | 7.960 | 442,318 | +0.32(+4.12%) |
Jul 07, 2005 | 7.635 | 7.793 | 7.625 | 7.645 | 229,780 | -0.22(-2.76%) |
Jul 06, 2005 | 7.931 | 7.951 | 7.744 | 7.862 | 352,941 | -0.06(-0.75%) |
Jul 05, 2005 | 7.941 | 7.941 | 7.783 | 7.921 | 435,340 | -0.02(-0.31%) |