Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.700 | 8.955 | 8.700 | 8.913 | 2,888,054 | +0.16(+1.81%) |
Sep 29, 2005 | 8.604 | 8.755 | 8.597 | 8.755 | 2,536,309 | +0.08(+0.95%) |
Sep 28, 2005 | 8.624 | 8.721 | 8.617 | 8.672 | 3,092,039 | -0.02(-0.24%) |
Sep 27, 2005 | 8.844 | 8.865 | 8.693 | 8.693 | 2,243,261 | -0.22(-2.47%) |
Sep 26, 2005 | 8.686 | 8.941 | 8.191 | 8.913 | 2,788,967 | +0.03(+0.39%) |
Sep 23, 2005 | 8.879 | 8.941 | 8.749 | 8.879 | 2,864,953 | -0.02(-0.23%) |
Sep 22, 2005 | 8.900 | 8.927 | 8.755 | 8.900 | 2,879,772 | -0.02(-0.23%) |
Sep 21, 2005 | 8.886 | 8.955 | 8.748 | 8.920 | 3,690,339 | -0.08(-0.92%) |
Sep 20, 2005 | 8.755 | 9.044 | 8.748 | 9.003 | 5,836,258 | +0.14(+1.63%) |
Sep 19, 2005 | 8.810 | 9.120 | 8.769 | 8.858 | 7,103,032 | -0.12(-1.38%) |
Sep 16, 2005 | 9.017 | 9.223 | 8.913 | 8.982 | 16,954,350 | -1.26(-12.30%) |
Sep 15, 2005 | 10.26 | 10.34 | 10.21 | 10.24 | 1,423,831 | -0.01(-0.07%) |
Sep 14, 2005 | 10.33 | 10.36 | 10.22 | 10.25 | 2,295,565 | -0.08(-0.80%) |
Sep 13, 2005 | 10.41 | 10.49 | 10.32 | 10.33 | 981,717 | -0.15(-1.45%) |
Sep 12, 2005 | 10.55 | 10.60 | 10.47 | 10.48 | 1,045,644 | -0.10(-0.97%) |
Sep 09, 2005 | 10.53 | 10.70 | 10.50 | 10.59 | 771,193 | +0.06(+0.52%) |
Sep 08, 2005 | 10.60 | 10.60 | 10.41 | 10.53 | 1,200,377 | -0.14(-1.35%) |
Sep 07, 2005 | 10.74 | 10.78 | 10.64 | 10.68 | 1,103,469 | -0.06(-0.58%) |
Sep 06, 2005 | 10.68 | 10.83 | 10.67 | 10.74 | 1,470,905 | +0.02(+0.19%) |
Sep 02, 2005 | 10.85 | 10.87 | 10.65 | 10.72 | 1,562,001 | -0.14(-1.27%) |
Sep 01, 2005 | 10.85 | 10.94 | 10.38 | 10.85 | 2,760,926 | +0.39(+3.75%) |
Aug 31, 2005 | 10.01 | 10.49 | 9.994 | 10.46 | 3,190,981 | +0.42(+4.18%) |
Aug 30, 2005 | 10.12 | 10.17 | 9.994 | 10.04 | 1,476,571 | -0.08(-0.82%) |
Aug 29, 2005 | 10.19 | 10.23 | 10.06 | 10.12 | 2,147,952 | -0.11(-1.08%) |
Aug 26, 2005 | 10.23 | 10.38 | 10.23 | 10.23 | 1,932,198 | -0.13(-1.26%) |
Aug 25, 2005 | 10.32 | 10.47 | 10.30 | 10.37 | 3,431,144 | -0.21(-2.02%) |
Aug 24, 2005 | 10.54 | 10.63 | 10.54 | 10.58 | 1,346,247 | +0.03(+0.26%) |
Aug 23, 2005 | 10.53 | 10.65 | 10.50 | 10.55 | 1,584,521 | +0.06(+0.52%) |
Aug 22, 2005 | 10.37 | 10.55 | 10.37 | 10.50 | 1,627,962 | +0.09(+0.86%) |
Aug 19, 2005 | 10.34 | 10.45 | 10.32 | 10.41 | 1,130,348 | +0.06(+0.60%) |
Aug 18, 2005 | 10.39 | 10.41 | 10.28 | 10.34 | 2,233,236 | -0.06(-0.59%) |
Aug 17, 2005 | 10.54 | 10.60 | 10.40 | 10.41 | 1,271,859 | -0.21(-2.01%) |
Aug 16, 2005 | 10.73 | 10.79 | 10.57 | 10.62 | 972,419 | -0.06(-0.52%) |
Aug 15, 2005 | 10.40 | 10.74 | 10.39 | 10.68 | 1,898,926 | +0.21(+2.04%) |
Aug 12, 2005 | 10.55 | 10.63 | 10.39 | 10.46 | 1,577,257 | -0.14(-1.30%) |
Aug 11, 2005 | 10.46 | 10.60 | 10.46 | 10.60 | 1,742,886 | +0.12(+1.18%) |
Aug 10, 2005 | 10.40 | 10.65 | 10.40 | 10.48 | 2,349,177 | -0.03(-0.33%) |
Aug 09, 2005 | 10.22 | 10.65 | 10.19 | 10.51 | 3,097,270 | -0.01(-0.07%) |
Aug 08, 2005 | 10.85 | 10.91 | 10.44 | 10.52 | 3,646,462 | -0.44(-4.02%) |
Aug 05, 2005 | 11.01 | 11.05 | 10.91 | 10.96 | 3,694,698 | -0.05(-0.50%) |
Aug 04, 2005 | 10.94 | 11.05 | 10.88 | 11.01 | 2,787,514 | +0.07(+0.63%) |
Aug 03, 2005 | 10.81 | 10.98 | 10.79 | 10.94 | 2,889,071 | +0.14(+1.27%) |
Aug 02, 2005 | 10.70 | 10.81 | 10.68 | 10.81 | 3,384,942 | +0.00(+0.00%) |
Aug 01, 2005 | 10.84 | 10.94 | 10.67 | 10.81 | 3,963,192 | -0.17(-1.57%) |
Jul 29, 2005 | 11.01 | 11.04 | 10.87 | 10.98 | 2,999,345 | -0.07(-0.62%) |
Jul 28, 2005 | 11.15 | 11.21 | 10.67 | 11.05 | 5,938,105 | -0.23(-2.08%) |
Jul 27, 2005 | 11.39 | 11.56 | 11.08 | 11.28 | 6,248,733 | -0.48(-4.10%) |
Jul 26, 2005 | 11.71 | 11.79 | 11.70 | 11.76 | 786,449 | +0.01(+0.12%) |
Jul 25, 2005 | 11.87 | 11.87 | 11.69 | 11.75 | 1,257,040 | -0.12(-1.04%) |
Jul 22, 2005 | 11.63 | 11.89 | 11.63 | 11.87 | 1,259,655 | +0.23(+2.01%) |
Jul 21, 2005 | 11.80 | 11.82 | 11.63 | 11.64 | 1,282,320 | -0.24(-2.03%) |
Jul 20, 2005 | 11.66 | 11.91 | 11.63 | 11.88 | 1,608,348 | +0.18(+1.53%) |
Jul 19, 2005 | 11.60 | 11.74 | 11.60 | 11.70 | 1,781,388 | +0.03(+0.24%) |
Jul 18, 2005 | 11.77 | 11.82 | 11.63 | 11.67 | 2,542,121 | -0.20(-1.68%) |
Jul 15, 2005 | 11.87 | 11.99 | 11.85 | 11.87 | 1,311,959 | -0.01(-0.12%) |
Jul 14, 2005 | 12.04 | 12.08 | 11.87 | 11.89 | 1,141,826 | -0.14(-1.20%) |
Jul 13, 2005 | 12.07 | 12.08 | 12.00 | 12.03 | 895,997 | -0.01(-0.06%) |
Jul 12, 2005 | 12.04 | 12.25 | 11.98 | 12.04 | 1,968,375 | -0.05(-0.45%) |
Jul 11, 2005 | 12.08 | 12.22 | 12.00 | 12.09 | 1,736,493 | -0.02(-0.17%) |
Jul 08, 2005 | 11.90 | 12.18 | 11.89 | 12.11 | 1,965,614 | +0.25(+2.09%) |
Jul 07, 2005 | 11.60 | 11.87 | 11.60 | 11.87 | 2,117,877 | +0.12(+1.00%) |
Jul 06, 2005 | 11.70 | 11.83 | 11.70 | 11.75 | 3,036,248 | -0.18(-1.50%) |
Jul 05, 2005 | 11.70 | 12.04 | 11.69 | 11.93 | 5,056,346 | -0.43(-3.45%) |