Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.808 | 9.966 | 9.801 | 9.966 | 3,595,903 | +0.15(+1.49%) |
Sep 29, 2005 | 9.986 | 10.00 | 9.759 | 9.819 | 7,150,486 | -0.20(-2.02%) |
Sep 28, 2005 | 9.942 | 10.14 | 9.886 | 10.02 | 2,809,247 | +0.07(+0.71%) |
Sep 27, 2005 | 10.01 | 10.07 | 9.906 | 9.950 | 4,007,168 | -0.03(-0.31%) |
Sep 26, 2005 | 10.13 | 10.13 | 9.926 | 9.982 | 2,844,120 | -0.10(-0.95%) |
Sep 23, 2005 | 10.08 | 10.20 | 10.02 | 10.08 | 2,967,113 | -0.03(-0.31%) |
Sep 22, 2005 | 10.11 | 10.12 | 9.826 | 10.11 | 3,602,479 | +0.19(+1.88%) |
Sep 21, 2005 | 9.984 | 10.05 | 9.882 | 9.922 | 3,425,209 | -0.02(-0.22%) |
Sep 20, 2005 | 9.955 | 10.10 | 9.848 | 9.944 | 3,259,746 | -0.02(-0.16%) |
Sep 19, 2005 | 10.06 | 10.11 | 9.944 | 9.959 | 2,960,099 | -0.15(-1.50%) |
Sep 16, 2005 | 9.930 | 10.15 | 9.919 | 10.11 | 4,976,502 | +0.16(+1.63%) |
Sep 15, 2005 | 9.968 | 10.06 | 9.902 | 9.948 | 2,385,654 | +0.02(+0.20%) |
Sep 14, 2005 | 10.01 | 10.05 | 9.886 | 9.928 | 3,877,131 | -0.09(-0.89%) |
Sep 13, 2005 | 10.10 | 10.10 | 9.986 | 10.02 | 4,467,590 | -0.13(-1.25%) |
Sep 12, 2005 | 10.21 | 10.31 | 10.14 | 10.14 | 2,790,907 | -0.07(-0.65%) |
Sep 09, 2005 | 10.19 | 10.24 | 10.15 | 10.21 | 2,925,444 | -0.03(-0.33%) |
Sep 08, 2005 | 10.14 | 10.28 | 10.09 | 10.24 | 3,038,247 | +0.06(+0.61%) |
Sep 07, 2005 | 10.09 | 10.19 | 10.04 | 10.18 | 2,712,461 | +0.06(+0.59%) |
Sep 06, 2005 | 10.22 | 10.26 | 10.08 | 10.12 | 4,860,941 | -0.08(-0.83%) |
Sep 02, 2005 | 10.31 | 10.34 | 10.20 | 10.21 | 2,751,607 | -0.05(-0.46%) |
Sep 01, 2005 | 10.16 | 10.30 | 10.11 | 10.25 | 5,627,076 | +0.06(+0.57%) |
Aug 31, 2005 | 10.01 | 10.22 | 9.970 | 10.20 | 5,129,670 | +0.23(+2.28%) |
Aug 30, 2005 | 9.897 | 10.00 | 9.857 | 9.968 | 3,021,766 | -0.01(-0.07%) |
Aug 29, 2005 | 9.815 | 10.04 | 9.784 | 9.975 | 3,576,268 | +0.18(+1.82%) |
Aug 26, 2005 | 9.773 | 9.899 | 9.697 | 9.797 | 4,439,659 | +0.06(+0.66%) |
Aug 25, 2005 | 9.975 | 9.986 | 9.706 | 9.733 | 12,902,932 | -0.57(-5.55%) |
Aug 24, 2005 | 10.17 | 10.47 | 10.15 | 10.30 | 6,808,724 | +0.10(+0.94%) |
Aug 23, 2005 | 10.17 | 10.29 | 10.14 | 10.21 | 4,354,992 | +0.03(+0.26%) |
Aug 22, 2005 | 10.25 | 10.29 | 10.05 | 10.18 | 4,954,466 | -0.08(-0.78%) |
Aug 19, 2005 | 10.26 | 10.30 | 10.24 | 10.26 | 3,408,247 | -0.01(-0.11%) |
Aug 18, 2005 | 10.33 | 10.37 | 10.26 | 10.27 | 2,335,035 | -0.10(-1.01%) |
Aug 17, 2005 | 10.32 | 10.43 | 10.21 | 10.38 | 1,819,803 | +0.04(+0.43%) |
Aug 16, 2005 | 10.42 | 10.44 | 10.28 | 10.33 | 2,535,036 | -0.10(-0.96%) |
Aug 15, 2005 | 10.35 | 10.54 | 10.34 | 10.43 | 2,602,882 | +0.02(+0.21%) |
Aug 12, 2005 | 10.58 | 10.59 | 10.38 | 10.41 | 3,837,935 | -0.19(-1.76%) |
Aug 11, 2005 | 10.44 | 10.66 | 10.44 | 10.60 | 2,589,371 | +0.17(+1.62%) |
Aug 10, 2005 | 10.50 | 10.56 | 10.37 | 10.43 | 2,437,723 | -0.07(-0.64%) |
Aug 09, 2005 | 10.51 | 10.56 | 10.46 | 10.50 | 2,245,177 | +0.03(+0.28%) |
Aug 08, 2005 | 10.68 | 10.68 | 10.44 | 10.47 | 3,149,795 | -0.19(-1.77%) |
Aug 05, 2005 | 10.64 | 10.75 | 10.59 | 10.66 | 2,179,927 | -0.01(-0.08%) |
Aug 04, 2005 | 10.65 | 10.76 | 10.64 | 10.66 | 2,180,624 | -0.05(-0.44%) |
Aug 03, 2005 | 10.62 | 10.75 | 10.59 | 10.71 | 4,758,892 | +0.03(+0.31%) |
Aug 02, 2005 | 10.61 | 10.73 | 10.51 | 10.68 | 3,269,440 | +0.05(+0.44%) |
Aug 01, 2005 | 10.65 | 10.77 | 10.61 | 10.63 | 2,238,601 | -0.04(-0.42%) |
Jul 29, 2005 | 10.66 | 10.76 | 10.62 | 10.68 | 3,183,206 | +0.01(+0.06%) |
Jul 28, 2005 | 10.68 | 10.70 | 10.48 | 10.67 | 4,133,798 | -0.03(-0.31%) |
Jul 27, 2005 | 10.72 | 10.76 | 10.55 | 10.70 | 2,697,268 | +0.04(+0.33%) |
Jul 26, 2005 | 10.54 | 10.72 | 10.44 | 10.67 | 4,847,163 | -0.10(-0.93%) |
Jul 25, 2005 | 10.74 | 10.87 | 10.72 | 10.77 | 3,483,692 | +0.01(+0.10%) |
Jul 22, 2005 | 10.84 | 10.86 | 10.64 | 10.76 | 3,966,074 | -0.09(-0.84%) |
Jul 21, 2005 | 10.93 | 10.93 | 10.72 | 10.85 | 2,876,381 | -0.04(-0.35%) |
Jul 20, 2005 | 10.85 | 10.94 | 10.83 | 10.88 | 2,862,456 | +0.05(+0.45%) |
Jul 19, 2005 | 10.89 | 10.89 | 10.74 | 10.84 | 2,894,148 | -0.04(-0.33%) |
Jul 18, 2005 | 10.87 | 10.95 | 10.84 | 10.87 | 3,152,508 | -0.02(-0.22%) |
Jul 15, 2005 | 10.96 | 11.03 | 10.86 | 10.90 | 4,421,054 | +0.03(+0.27%) |
Jul 14, 2005 | 10.88 | 10.95 | 10.81 | 10.87 | 3,829,453 | +0.04(+0.33%) |
Jul 13, 2005 | 10.70 | 10.83 | 10.62 | 10.83 | 4,243,267 | +0.13(+1.25%) |
Jul 12, 2005 | 10.53 | 10.73 | 10.48 | 10.70 | 5,244,241 | +0.16(+1.56%) |
Jul 11, 2005 | 10.62 | 10.66 | 10.47 | 10.53 | 5,473,702 | -0.16(-1.46%) |
Jul 08, 2005 | 10.39 | 10.72 | 10.32 | 10.69 | 8,951,320 | +0.34(+3.33%) |
Jul 07, 2005 | 9.986 | 10.40 | 9.964 | 10.34 | 6,793,190 | +0.30(+2.99%) |
Jul 06, 2005 | 9.935 | 10.05 | 9.775 | 10.04 | 5,943,962 | +0.08(+0.78%) |
Jul 05, 2005 | 9.953 | 10.08 | 9.839 | 9.966 | 2,623,347 | -0.04(-0.40%) |