Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.51 | 11.59 | 11.45 | 11.57 | 728,762 | +0.05(+0.47%) |
Sep 29, 2005 | 11.35 | 11.52 | 11.27 | 11.52 | 1,143,532 | +0.15(+1.36%) |
Sep 28, 2005 | 11.18 | 11.40 | 11.15 | 11.36 | 1,023,598 | +0.19(+1.68%) |
Sep 27, 2005 | 11.11 | 11.23 | 11.03 | 11.17 | 1,074,404 | +0.06(+0.58%) |
Sep 26, 2005 | 11.03 | 11.16 | 11.01 | 11.11 | 669,628 | +0.12(+1.12%) |
Sep 23, 2005 | 10.99 | 11.07 | 10.88 | 10.99 | 634,648 | +0.01(+0.07%) |
Sep 22, 2005 | 11.18 | 11.18 | 10.80 | 10.98 | 1,490,284 | -0.24(-2.15%) |
Sep 21, 2005 | 11.35 | 11.36 | 11.17 | 11.22 | 1,506,664 | -0.18(-1.58%) |
Sep 20, 2005 | 11.29 | 11.48 | 11.29 | 11.40 | 1,465,298 | +0.16(+1.44%) |
Sep 19, 2005 | 11.13 | 11.26 | 11.13 | 11.24 | 1,299,557 | +0.05(+0.42%) |
Sep 16, 2005 | 11.01 | 11.31 | 11.01 | 11.19 | 3,226,821 | +0.28(+2.58%) |
Sep 15, 2005 | 10.93 | 10.96 | 10.75 | 10.91 | 751,250 | -0.03(-0.23%) |
Sep 14, 2005 | 11.08 | 11.16 | 10.93 | 10.94 | 402,554 | -0.10(-0.95%) |
Sep 13, 2005 | 11.02 | 11.15 | 10.85 | 11.04 | 676,569 | -0.01(-0.07%) |
Sep 12, 2005 | 10.99 | 11.08 | 10.93 | 11.05 | 615,492 | +0.09(+0.85%) |
Sep 09, 2005 | 10.85 | 11.06 | 10.85 | 10.95 | 632,149 | +0.16(+1.50%) |
Sep 08, 2005 | 10.99 | 10.99 | 10.76 | 10.79 | 729,595 | -0.19(-1.77%) |
Sep 07, 2005 | 10.87 | 11.00 | 10.83 | 10.99 | 427,540 | +0.05(+0.49%) |
Sep 06, 2005 | 10.82 | 11.00 | 10.80 | 10.93 | 835,647 | +0.12(+1.13%) |
Sep 02, 2005 | 10.86 | 10.92 | 10.77 | 10.81 | 536,369 | -0.12(-1.09%) |
Sep 01, 2005 | 10.92 | 11.03 | 10.90 | 10.93 | 801,499 | +0.00(+0.03%) |
Aug 31, 2005 | 10.81 | 10.92 | 10.70 | 10.92 | 849,806 | +0.16(+1.51%) |
Aug 30, 2005 | 10.80 | 10.80 | 10.67 | 10.76 | 736,258 | -0.04(-0.37%) |
Aug 29, 2005 | 10.63 | 10.81 | 10.53 | 10.80 | 616,602 | +0.17(+1.59%) |
Aug 26, 2005 | 10.71 | 10.73 | 10.56 | 10.63 | 286,507 | -0.07(-0.67%) |
Aug 25, 2005 | 10.72 | 10.74 | 10.63 | 10.71 | 781,511 | -0.00(-0.03%) |
Aug 24, 2005 | 10.77 | 10.86 | 10.65 | 10.71 | 967,241 | -0.06(-0.60%) |
Aug 23, 2005 | 10.74 | 10.79 | 10.65 | 10.77 | 562,188 | +0.07(+0.64%) |
Aug 22, 2005 | 10.61 | 10.73 | 10.59 | 10.71 | 471,405 | +0.13(+1.26%) |
Aug 19, 2005 | 10.64 | 10.68 | 10.55 | 10.57 | 368,406 | -0.05(-0.44%) |
Aug 18, 2005 | 10.60 | 10.64 | 10.50 | 10.62 | 473,070 | +0.01(+0.10%) |
Aug 17, 2005 | 10.79 | 10.82 | 10.57 | 10.61 | 688,229 | -0.20(-1.87%) |
Aug 16, 2005 | 10.84 | 10.87 | 10.72 | 10.81 | 871,461 | -0.09(-0.79%) |
Aug 15, 2005 | 10.90 | 10.95 | 10.79 | 10.90 | 712,382 | -0.01(-0.07%) |
Aug 12, 2005 | 10.89 | 10.93 | 10.78 | 10.90 | 518,046 | +0.01(+0.13%) |
Aug 11, 2005 | 10.70 | 10.92 | 10.70 | 10.89 | 569,684 | +0.17(+1.61%) |
Aug 10, 2005 | 10.70 | 10.83 | 10.63 | 10.72 | 765,408 | +0.04(+0.34%) |
Aug 09, 2005 | 10.68 | 10.77 | 10.66 | 10.68 | 627,152 | +0.02(+0.20%) |
Aug 08, 2005 | 10.68 | 10.74 | 10.63 | 10.66 | 509,162 | -0.02(-0.20%) |
Aug 05, 2005 | 10.70 | 10.71 | 10.54 | 10.68 | 568,295 | -0.02(-0.20%) |
Aug 04, 2005 | 10.91 | 10.91 | 10.70 | 10.70 | 938,923 | -0.24(-2.21%) |
Aug 03, 2005 | 10.90 | 10.97 | 10.81 | 10.94 | 380,067 | -0.01(-0.07%) |
Aug 02, 2005 | 10.71 | 10.95 | 10.70 | 10.95 | 707,385 | +0.23(+2.12%) |
Aug 01, 2005 | 10.79 | 10.79 | 10.66 | 10.72 | 771,238 | -0.03(-0.27%) |
Jul 29, 2005 | 10.81 | 10.82 | 10.67 | 10.75 | 707,107 | -0.08(-0.76%) |
Jul 28, 2005 | 10.80 | 10.85 | 10.67 | 10.83 | 401,721 | +0.02(+0.17%) |
Jul 27, 2005 | 10.78 | 10.82 | 10.65 | 10.82 | 564,964 | +0.01(+0.13%) |
Jul 26, 2005 | 10.82 | 10.89 | 10.74 | 10.80 | 624,931 | -0.01(-0.07%) |
Jul 25, 2005 | 10.85 | 10.88 | 10.72 | 10.81 | 790,395 | -0.06(-0.56%) |
Jul 22, 2005 | 10.73 | 10.88 | 10.72 | 10.87 | 467,518 | +0.10(+0.97%) |
Jul 21, 2005 | 10.88 | 10.91 | 10.73 | 10.77 | 919,490 | -0.15(-1.35%) |
Jul 20, 2005 | 10.99 | 11.02 | 10.87 | 10.91 | 1,266,242 | -0.08(-0.72%) |
Jul 19, 2005 | 11.31 | 11.31 | 10.88 | 10.99 | 2,159,635 | -0.26(-2.27%) |
Jul 18, 2005 | 11.03 | 11.25 | 10.99 | 11.25 | 1,471,683 | +0.22(+1.99%) |
Jul 15, 2005 | 11.02 | 11.11 | 10.92 | 11.03 | 1,210,439 | +0.03(+0.23%) |
Jul 14, 2005 | 11.11 | 11.14 | 10.99 | 11.00 | 629,650 | +0.01(+0.13%) |
Jul 13, 2005 | 11.10 | 11.15 | 10.92 | 10.99 | 1,427,819 | -0.12(-1.07%) |
Jul 12, 2005 | 11.14 | 11.22 | 10.96 | 11.11 | 1,145,198 | -0.05(-0.42%) |
Jul 11, 2005 | 10.79 | 11.16 | 10.77 | 11.16 | 2,023,044 | +0.37(+3.41%) |
Jul 08, 2005 | 10.52 | 10.83 | 10.47 | 10.79 | 4,141,036 | +0.68(+6.70%) |
Jul 07, 2005 | 10.05 | 10.15 | 9.978 | 10.11 | 1,200,445 | +0.01(+0.11%) |
Jul 06, 2005 | 10.19 | 10.24 | 10.10 | 10.10 | 876,458 | -0.10(-1.02%) |
Jul 05, 2005 | 10.14 | 10.28 | 10.09 | 10.20 | 780,400 | +0.01(+0.11%) |