Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.47 | 10.60 | 10.41 | 10.55 | 139,260 | +0.12(+1.13%) |
Sep 29, 2005 | 10.35 | 10.43 | 10.29 | 10.43 | 161,775 | +0.08(+0.81%) |
Sep 28, 2005 | 10.46 | 10.48 | 10.33 | 10.35 | 105,904 | -0.15(-1.44%) |
Sep 27, 2005 | 10.41 | 10.53 | 10.41 | 10.50 | 136,758 | +0.11(+1.01%) |
Sep 26, 2005 | 10.30 | 10.45 | 10.29 | 10.39 | 178,036 | +0.12(+1.12%) |
Sep 23, 2005 | 10.28 | 10.41 | 10.27 | 10.28 | 235,575 | -0.01(-0.14%) |
Sep 22, 2005 | 10.33 | 10.36 | 10.29 | 10.29 | 214,727 | -0.05(-0.49%) |
Sep 21, 2005 | 10.48 | 10.51 | 10.30 | 10.34 | 172,616 | -0.12(-1.19%) |
Sep 20, 2005 | 10.52 | 10.53 | 10.45 | 10.47 | 71,714 | -0.03(-0.27%) |
Sep 19, 2005 | 10.50 | 10.54 | 10.38 | 10.50 | 208,890 | +0.12(+1.20%) |
Sep 16, 2005 | 10.40 | 10.51 | 10.37 | 10.37 | 144,680 | -0.02(-0.23%) |
Sep 15, 2005 | 10.41 | 10.45 | 10.39 | 10.40 | 102,568 | +0.01(+0.12%) |
Sep 14, 2005 | 10.37 | 10.39 | 10.36 | 10.38 | 163,026 | +0.03(+0.25%) |
Sep 13, 2005 | 10.36 | 10.38 | 10.35 | 10.36 | 297,283 | +0.03(+0.30%) |
Sep 12, 2005 | 10.38 | 10.38 | 10.30 | 10.33 | 164,277 | -0.06(-0.55%) |
Sep 09, 2005 | 10.38 | 10.41 | 10.37 | 10.38 | 382,340 | +0.00(+0.02%) |
Sep 08, 2005 | 10.36 | 10.48 | 10.30 | 10.38 | 454,889 | +0.07(+0.67%) |
Sep 07, 2005 | 10.34 | 10.42 | 10.25 | 10.31 | 139,677 | -0.03(-0.28%) |
Sep 06, 2005 | 10.18 | 10.42 | 10.18 | 10.34 | 122,999 | +0.18(+1.75%) |
Sep 02, 2005 | 10.18 | 10.20 | 10.13 | 10.16 | 49,616 | -0.01(-0.14%) |
Sep 01, 2005 | 10.11 | 10.23 | 10.11 | 10.18 | 105,904 | +0.13(+1.27%) |
Aug 31, 2005 | 10.06 | 10.11 | 10.00 | 10.05 | 131,338 | -0.01(-0.12%) |
Aug 30, 2005 | 9.927 | 10.22 | 9.927 | 10.06 | 180,955 | +0.13(+1.35%) |
Aug 29, 2005 | 9.848 | 9.929 | 9.843 | 9.929 | 138,843 | +0.08(+0.85%) |
Aug 26, 2005 | 9.872 | 9.889 | 9.785 | 9.845 | 137,175 | -0.04(-0.36%) |
Aug 25, 2005 | 9.677 | 9.946 | 9.677 | 9.881 | 238,076 | +0.23(+2.36%) |
Aug 24, 2005 | 9.594 | 9.668 | 9.594 | 9.653 | 80,470 | +0.06(+0.68%) |
Aug 23, 2005 | 9.665 | 9.665 | 9.548 | 9.589 | 47,531 | -0.06(-0.67%) |
Aug 22, 2005 | 9.867 | 9.917 | 9.594 | 9.653 | 117,579 | -0.18(-1.83%) |
Aug 19, 2005 | 9.785 | 9.855 | 9.773 | 9.833 | 101,318 | +0.06(+0.66%) |
Aug 18, 2005 | 9.826 | 9.855 | 9.728 | 9.769 | 88,392 | -0.04(-0.42%) |
Aug 17, 2005 | 9.821 | 9.838 | 9.776 | 9.809 | 118,412 | -0.02(-0.24%) |
Aug 16, 2005 | 9.821 | 9.836 | 9.809 | 9.833 | 99,650 | +0.03(+0.29%) |
Aug 15, 2005 | 9.790 | 9.826 | 9.776 | 9.805 | 105,070 | +0.03(+0.27%) |
Aug 12, 2005 | 9.788 | 9.807 | 9.776 | 9.778 | 107,155 | -0.05(-0.46%) |
Aug 11, 2005 | 9.665 | 9.877 | 9.665 | 9.824 | 469,899 | +0.18(+1.81%) |
Aug 10, 2005 | 9.642 | 9.757 | 9.541 | 9.649 | 180,538 | -0.00(-0.05%) |
Aug 09, 2005 | 9.800 | 9.848 | 9.584 | 9.653 | 177,202 | -0.17(-1.73%) |
Aug 08, 2005 | 9.905 | 10.08 | 9.824 | 9.824 | 208,890 | -0.06(-0.58%) |
Aug 05, 2005 | 10.26 | 10.29 | 9.881 | 9.881 | 181,788 | -0.41(-3.99%) |
Aug 04, 2005 | 10.33 | 10.37 | 10.25 | 10.29 | 424,035 | -0.02(-0.19%) |
Aug 03, 2005 | 10.19 | 10.67 | 10.19 | 10.31 | 1,175,790 | +0.95(+10.20%) |
Aug 02, 2005 | 9.315 | 9.426 | 9.303 | 9.356 | 172,199 | +0.09(+0.96%) |
Aug 01, 2005 | 9.272 | 9.347 | 9.258 | 9.267 | 63,375 | -0.03(-0.31%) |
Jul 29, 2005 | 9.330 | 9.339 | 9.296 | 9.296 | 172,199 | -0.01(-0.15%) |
Jul 28, 2005 | 9.318 | 9.375 | 9.294 | 9.311 | 224,734 | -0.01(-0.15%) |
Jul 27, 2005 | 9.342 | 9.368 | 9.284 | 9.325 | 278,937 | -0.00(-0.03%) |
Jul 26, 2005 | 9.258 | 9.375 | 9.258 | 9.327 | 177,619 | +0.06(+0.59%) |
Jul 25, 2005 | 9.462 | 9.481 | 9.272 | 9.272 | 87,141 | -0.17(-1.78%) |
Jul 22, 2005 | 9.450 | 9.457 | 9.409 | 9.440 | 75,467 | -0.03(-0.30%) |
Jul 21, 2005 | 9.474 | 9.483 | 9.462 | 9.469 | 169,280 | +0.01(+0.15%) |
Jul 20, 2005 | 9.474 | 9.481 | 9.430 | 9.454 | 89,226 | +0.00(+0.00%) |
Jul 19, 2005 | 9.452 | 9.490 | 9.414 | 9.454 | 99,233 | +0.03(+0.28%) |
Jul 18, 2005 | 9.713 | 9.713 | 9.414 | 9.428 | 183,873 | -0.29(-2.94%) |
Jul 15, 2005 | 10.04 | 10.04 | 9.711 | 9.713 | 253,920 | -0.32(-3.23%) |
Jul 14, 2005 | 9.665 | 10.04 | 9.632 | 10.04 | 224,317 | +0.39(+4.03%) |
Jul 13, 2005 | 9.665 | 9.701 | 9.598 | 9.649 | 45,447 | +0.03(+0.30%) |
Jul 12, 2005 | 9.558 | 9.637 | 9.522 | 9.620 | 110,907 | +0.06(+0.65%) |
Jul 11, 2005 | 9.390 | 9.574 | 9.390 | 9.558 | 576,220 | +0.18(+1.89%) |
Jul 08, 2005 | 9.594 | 9.606 | 9.375 | 9.380 | 406,106 | -0.22(-2.25%) |
Jul 07, 2005 | 9.606 | 9.737 | 9.589 | 9.596 | 135,507 | -0.01(-0.12%) |
Jul 06, 2005 | 9.594 | 9.618 | 9.560 | 9.608 | 417,780 | +0.01(+0.15%) |
Jul 05, 2005 | 9.495 | 9.687 | 9.483 | 9.594 | 330,222 | +0.16(+1.68%) |