Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.47 | 10.60 | 10.42 | 10.55 | 139,227 | +0.12(+1.13%) |
Sep 29, 2005 | 10.35 | 10.44 | 10.29 | 10.44 | 161,737 | +0.08(+0.81%) |
Sep 28, 2005 | 10.46 | 10.48 | 10.34 | 10.35 | 105,879 | -0.15(-1.44%) |
Sep 27, 2005 | 10.41 | 10.53 | 10.41 | 10.50 | 136,726 | +0.11(+1.01%) |
Sep 26, 2005 | 10.30 | 10.45 | 10.29 | 10.40 | 177,994 | +0.12(+1.12%) |
Sep 23, 2005 | 10.28 | 10.41 | 10.28 | 10.28 | 235,519 | -0.01(-0.14%) |
Sep 22, 2005 | 10.33 | 10.36 | 10.29 | 10.30 | 214,676 | -0.05(-0.49%) |
Sep 21, 2005 | 10.48 | 10.51 | 10.31 | 10.35 | 172,575 | -0.12(-1.19%) |
Sep 20, 2005 | 10.52 | 10.54 | 10.46 | 10.47 | 71,697 | -0.03(-0.27%) |
Sep 19, 2005 | 10.50 | 10.54 | 10.38 | 10.50 | 208,840 | +0.12(+1.20%) |
Sep 16, 2005 | 10.40 | 10.51 | 10.37 | 10.38 | 144,646 | -0.02(-0.23%) |
Sep 15, 2005 | 10.41 | 10.45 | 10.39 | 10.40 | 102,544 | +0.01(+0.12%) |
Sep 14, 2005 | 10.38 | 10.40 | 10.36 | 10.39 | 162,987 | +0.03(+0.25%) |
Sep 13, 2005 | 10.36 | 10.39 | 10.35 | 10.36 | 297,212 | +0.03(+0.30%) |
Sep 12, 2005 | 10.38 | 10.38 | 10.31 | 10.33 | 164,238 | -0.06(-0.55%) |
Sep 09, 2005 | 10.39 | 10.41 | 10.38 | 10.39 | 382,249 | +0.00(+0.02%) |
Sep 08, 2005 | 10.36 | 10.49 | 10.30 | 10.39 | 454,781 | +0.07(+0.67%) |
Sep 07, 2005 | 10.34 | 10.43 | 10.25 | 10.32 | 139,644 | -0.03(-0.28%) |
Sep 06, 2005 | 10.18 | 10.42 | 10.18 | 10.34 | 122,970 | +0.18(+1.75%) |
Sep 02, 2005 | 10.19 | 10.21 | 10.14 | 10.17 | 49,604 | -0.01(-0.14%) |
Sep 01, 2005 | 10.11 | 10.24 | 10.11 | 10.18 | 105,879 | +0.13(+1.27%) |
Aug 31, 2005 | 10.07 | 10.11 | 10.00 | 10.05 | 131,307 | -0.01(-0.12%) |
Aug 30, 2005 | 9.929 | 10.22 | 9.929 | 10.07 | 180,912 | +0.13(+1.35%) |
Aug 29, 2005 | 9.850 | 9.932 | 9.845 | 9.932 | 138,810 | +0.08(+0.85%) |
Aug 26, 2005 | 9.874 | 9.891 | 9.788 | 9.848 | 137,143 | -0.04(-0.36%) |
Aug 25, 2005 | 9.680 | 9.948 | 9.680 | 9.884 | 238,020 | +0.23(+2.36%) |
Aug 24, 2005 | 9.596 | 9.670 | 9.596 | 9.656 | 80,451 | +0.06(+0.68%) |
Aug 23, 2005 | 9.668 | 9.668 | 9.550 | 9.591 | 47,520 | -0.06(-0.67%) |
Aug 22, 2005 | 9.869 | 9.920 | 9.596 | 9.656 | 117,551 | -0.18(-1.83%) |
Aug 19, 2005 | 9.788 | 9.857 | 9.776 | 9.836 | 101,294 | +0.06(+0.66%) |
Aug 18, 2005 | 9.829 | 9.857 | 9.730 | 9.771 | 88,371 | -0.04(-0.42%) |
Aug 17, 2005 | 9.824 | 9.841 | 9.778 | 9.812 | 118,384 | -0.02(-0.24%) |
Aug 16, 2005 | 9.824 | 9.838 | 9.812 | 9.836 | 99,626 | +0.03(+0.29%) |
Aug 15, 2005 | 9.793 | 9.829 | 9.778 | 9.807 | 105,045 | +0.03(+0.27%) |
Aug 12, 2005 | 9.790 | 9.809 | 9.778 | 9.781 | 107,129 | -0.05(-0.46%) |
Aug 11, 2005 | 9.668 | 9.879 | 9.668 | 9.826 | 469,787 | +0.18(+1.81%) |
Aug 10, 2005 | 9.644 | 9.759 | 9.543 | 9.651 | 180,495 | -0.00(-0.05%) |
Aug 09, 2005 | 9.802 | 9.850 | 9.586 | 9.656 | 177,160 | -0.17(-1.73%) |
Aug 08, 2005 | 9.908 | 10.09 | 9.826 | 9.826 | 208,840 | -0.06(-0.58%) |
Aug 05, 2005 | 10.26 | 10.29 | 9.884 | 9.884 | 181,745 | -0.41(-3.98%) |
Aug 04, 2005 | 10.33 | 10.38 | 10.25 | 10.29 | 423,934 | -0.02(-0.19%) |
Aug 03, 2005 | 10.20 | 10.67 | 10.20 | 10.31 | 1,175,512 | +0.95(+10.20%) |
Aug 02, 2005 | 9.318 | 9.428 | 9.306 | 9.358 | 172,158 | +0.09(+0.96%) |
Aug 01, 2005 | 9.274 | 9.349 | 9.260 | 9.270 | 63,360 | -0.03(-0.31%) |
Jul 29, 2005 | 9.332 | 9.342 | 9.298 | 9.298 | 172,158 | -0.01(-0.15%) |
Jul 28, 2005 | 9.320 | 9.378 | 9.296 | 9.313 | 224,681 | -0.01(-0.15%) |
Jul 27, 2005 | 9.344 | 9.370 | 9.286 | 9.327 | 278,871 | -0.00(-0.03%) |
Jul 26, 2005 | 9.260 | 9.378 | 9.260 | 9.330 | 177,577 | +0.06(+0.59%) |
Jul 25, 2005 | 9.464 | 9.483 | 9.274 | 9.274 | 87,121 | -0.17(-1.78%) |
Jul 22, 2005 | 9.452 | 9.459 | 9.411 | 9.442 | 75,449 | -0.03(-0.30%) |
Jul 21, 2005 | 9.476 | 9.485 | 9.464 | 9.471 | 169,240 | +0.01(+0.15%) |
Jul 20, 2005 | 9.476 | 9.483 | 9.433 | 9.457 | 89,205 | +0.00(+0.00%) |
Jul 19, 2005 | 9.454 | 9.493 | 9.416 | 9.457 | 99,209 | +0.03(+0.28%) |
Jul 18, 2005 | 9.716 | 9.716 | 9.416 | 9.430 | 183,830 | -0.29(-2.94%) |
Jul 15, 2005 | 10.04 | 10.04 | 9.713 | 9.716 | 253,860 | -0.32(-3.23%) |
Jul 14, 2005 | 9.668 | 10.04 | 9.634 | 10.04 | 224,264 | +0.39(+4.03%) |
Jul 13, 2005 | 9.668 | 9.704 | 9.601 | 9.651 | 45,436 | +0.03(+0.30%) |
Jul 12, 2005 | 9.560 | 9.639 | 9.524 | 9.622 | 110,881 | +0.06(+0.65%) |
Jul 11, 2005 | 9.392 | 9.577 | 9.392 | 9.560 | 576,084 | +0.18(+1.89%) |
Jul 08, 2005 | 9.596 | 9.608 | 9.378 | 9.382 | 406,010 | -0.22(-2.25%) |
Jul 07, 2005 | 9.608 | 9.740 | 9.591 | 9.598 | 135,475 | -0.01(-0.12%) |
Jul 06, 2005 | 9.596 | 9.620 | 9.562 | 9.610 | 417,681 | +0.01(+0.15%) |
Jul 05, 2005 | 9.497 | 9.689 | 9.485 | 9.596 | 330,143 | +0.16(+1.68%) |