Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.915 | 9.915 | 9.183 | 9.277 | 616,499 | -0.70(-7.02%) |
Sep 29, 2005 | 9.938 | 10.16 | 9.828 | 9.977 | 9,273 | +0.04(+0.40%) |
Sep 28, 2005 | 10.03 | 10.15 | 9.915 | 9.938 | 6,806 | -0.08(-0.79%) |
Sep 27, 2005 | 10.15 | 10.19 | 9.930 | 10.02 | 46,927 | -0.13(-1.32%) |
Sep 26, 2005 | 10.70 | 10.70 | 9.915 | 10.15 | 43,694 | -0.57(-5.36%) |
Sep 23, 2005 | 10.72 | 10.82 | 9.954 | 10.72 | 17,260 | +0.50(+4.85%) |
Sep 22, 2005 | 10.25 | 10.26 | 9.757 | 10.23 | 13,042 | -0.12(-1.14%) |
Sep 21, 2005 | 10.48 | 10.51 | 9.852 | 10.35 | 41,780 | -0.40(-3.73%) |
Sep 20, 2005 | 10.59 | 10.76 | 10.39 | 10.75 | 92,503 | -0.07(-0.65%) |
Sep 19, 2005 | 11.09 | 11.40 | 10.31 | 10.82 | 118,384 | -0.36(-3.24%) |
Sep 16, 2005 | 11.37 | 11.45 | 10.83 | 11.18 | 48,074 | -0.31(-2.67%) |
Sep 15, 2005 | 11.54 | 11.65 | 11.28 | 11.49 | 266,556 | -0.17(-1.42%) |
Sep 14, 2005 | 11.80 | 11.86 | 11.55 | 11.65 | 13,216 | -0.18(-1.53%) |
Sep 13, 2005 | 11.67 | 11.96 | 11.67 | 11.83 | 9,348 | +0.02(+0.13%) |
Sep 12, 2005 | 11.80 | 12.09 | 11.77 | 11.82 | 50,049 | +0.05(+0.40%) |
Sep 09, 2005 | 11.80 | 11.96 | 11.73 | 11.77 | 70,344 | +0.00(+0.00%) |
Sep 08, 2005 | 11.61 | 11.89 | 11.61 | 11.77 | 21,590 | +0.11(+0.94%) |
Sep 07, 2005 | 11.66 | 11.77 | 11.65 | 11.66 | 7,002 | -0.14(-1.20%) |
Sep 06, 2005 | 11.69 | 11.85 | 11.65 | 11.80 | 4,484 | +0.02(+0.20%) |
Sep 02, 2005 | 11.88 | 11.96 | 11.77 | 11.78 | 11,525 | +0.06(+0.47%) |
Sep 01, 2005 | 11.57 | 11.72 | 11.57 | 11.72 | 2,065 | +0.22(+1.91%) |
Aug 31, 2005 | 11.61 | 11.72 | 11.50 | 11.50 | 14,447 | -0.10(-0.88%) |
Aug 30, 2005 | 11.61 | 11.80 | 11.61 | 11.61 | 7,589 | -0.01(-0.07%) |
Aug 29, 2005 | 11.91 | 11.91 | 11.41 | 11.61 | 8,908 | +0.05(+0.41%) |
Aug 26, 2005 | 11.94 | 11.94 | 11.57 | 11.57 | 36,605 | -0.38(-3.16%) |
Aug 25, 2005 | 11.65 | 12.12 | 11.65 | 11.94 | 22,424 | +0.20(+1.74%) |
Aug 24, 2005 | 11.72 | 11.74 | 11.45 | 11.74 | 12,054 | -0.06(-0.53%) |
Aug 23, 2005 | 11.45 | 11.94 | 11.33 | 11.80 | 118,144 | +0.31(+2.74%) |
Aug 22, 2005 | 11.50 | 11.61 | 11.49 | 11.49 | 2,879 | -0.12(-1.02%) |
Aug 19, 2005 | 11.57 | 11.76 | 11.57 | 11.61 | 6,608 | -0.02(-0.20%) |
Aug 18, 2005 | 11.53 | 11.63 | 11.53 | 11.63 | 23,527 | +0.01(+0.07%) |
Aug 17, 2005 | 11.67 | 11.95 | 11.58 | 11.62 | 11,329 | -0.09(-0.74%) |
Aug 16, 2005 | 11.75 | 12.17 | 11.44 | 11.71 | 91,976 | +0.03(+0.27%) |
Aug 15, 2005 | 11.57 | 11.70 | 11.50 | 11.68 | 25,583 | +0.23(+1.99%) |
Aug 12, 2005 | 11.54 | 11.59 | 11.28 | 11.45 | 20,689 | +0.04(+0.34%) |
Aug 11, 2005 | 11.42 | 11.53 | 11.21 | 11.41 | 70,981 | -0.03(-0.28%) |
Aug 10, 2005 | 11.65 | 11.69 | 11.27 | 11.44 | 119,202 | -0.21(-1.82%) |
Aug 09, 2005 | 12.20 | 12.24 | 11.61 | 11.65 | 80,847 | -0.39(-3.20%) |
Aug 08, 2005 | 11.67 | 12.18 | 11.65 | 12.04 | 125,845 | +0.41(+3.52%) |
Aug 05, 2005 | 11.21 | 11.64 | 11.21 | 11.63 | 136,726 | +0.42(+3.72%) |
Aug 04, 2005 | 11.31 | 11.53 | 11.06 | 11.21 | 89,746 | +0.05(+0.42%) |
Aug 03, 2005 | 11.13 | 12.07 | 11.10 | 11.17 | 295,304 | -0.12(-1.05%) |
Aug 02, 2005 | 12.40 | 12.40 | 10.91 | 11.28 | 756,131 | -0.54(-4.53%) |
Aug 01, 2005 | 15.63 | 15.63 | 11.80 | 11.82 | 1,374,704 | -3.80(-24.33%) |
Jul 29, 2005 | 15.57 | 16.09 | 14.80 | 15.62 | 59,476 | +0.24(+1.53%) |
Jul 28, 2005 | 15.34 | 15.38 | 15.19 | 15.38 | 8,883 | +0.19(+1.24%) |
Jul 27, 2005 | 15.29 | 15.35 | 14.99 | 15.19 | 9,652 | -0.21(-1.38%) |
Jul 26, 2005 | 15.67 | 15.70 | 15.16 | 15.41 | 4,022 | -0.20(-1.31%) |
Jul 25, 2005 | 16.07 | 16.07 | 14.55 | 15.61 | 117,201 | -0.14(-0.90%) |
Jul 22, 2005 | 15.74 | 16.52 | 15.74 | 15.75 | 8,751 | -0.09(-0.60%) |
Jul 21, 2005 | 15.75 | 16.04 | 15.74 | 15.85 | 36,384 | -0.09(-0.54%) |
Jul 20, 2005 | 16.08 | 16.08 | 15.78 | 15.93 | 10,039 | -0.16(-0.98%) |
Jul 19, 2005 | 16.02 | 16.15 | 16.00 | 16.09 | 9,663 | +0.27(+1.69%) |
Jul 18, 2005 | 16.25 | 16.26 | 15.74 | 15.82 | 226,257 | -0.40(-2.47%) |
Jul 15, 2005 | 16.09 | 16.44 | 15.84 | 16.23 | 36,825 | -0.03(-0.18%) |
Jul 14, 2005 | 15.89 | 16.33 | 15.74 | 16.26 | 60,823 | +0.49(+3.08%) |
Jul 13, 2005 | 15.74 | 15.82 | 15.74 | 15.77 | 31,443 | -0.01(-0.05%) |
Jul 12, 2005 | 15.74 | 15.83 | 15.74 | 15.78 | 15,222 | +0.00(+0.00%) |
Jul 11, 2005 | 15.74 | 15.87 | 15.74 | 15.78 | 15,307 | -0.01(-0.05%) |
Jul 08, 2005 | 15.74 | 15.84 | 15.54 | 15.78 | 230,154 | +0.05(+0.30%) |
Jul 07, 2005 | 15.63 | 15.82 | 15.63 | 15.74 | 103,343 | -0.04(-0.25%) |
Jul 06, 2005 | 15.80 | 15.82 | 15.54 | 15.78 | 105,419 | -0.02(-0.15%) |
Jul 05, 2005 | 15.83 | 15.93 | 15.74 | 15.80 | 63,161 | -0.06(-0.35%) |