Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.18 | 10.26 | 10.17 | 10.20 | 1,843,198 | +0.03(+0.30%) |
Sep 29, 2005 | 10.03 | 10.19 | 9.986 | 10.17 | 2,314,282 | +0.16(+1.61%) |
Sep 28, 2005 | 10.02 | 10.13 | 9.980 | 10.00 | 3,083,343 | +0.08(+0.81%) |
Sep 27, 2005 | 9.868 | 9.942 | 9.719 | 9.924 | 2,054,540 | +0.11(+1.07%) |
Sep 26, 2005 | 9.856 | 9.918 | 9.794 | 9.818 | 2,199,737 | +0.03(+0.32%) |
Sep 23, 2005 | 9.787 | 9.930 | 9.732 | 9.787 | 1,718,812 | -0.01(-0.06%) |
Sep 22, 2005 | 9.899 | 9.949 | 9.707 | 9.794 | 1,596,040 | -0.14(-1.43%) |
Sep 21, 2005 | 9.961 | 10.07 | 9.806 | 9.936 | 1,988,072 | -0.04(-0.43%) |
Sep 20, 2005 | 10.03 | 10.17 | 9.960 | 9.980 | 2,421,567 | -0.02(-0.25%) |
Sep 19, 2005 | 10.25 | 10.25 | 9.967 | 10.00 | 2,945,729 | -0.27(-2.65%) |
Sep 16, 2005 | 10.36 | 10.38 | 10.26 | 10.28 | 2,257,171 | -0.02(-0.24%) |
Sep 15, 2005 | 10.30 | 10.41 | 10.25 | 10.30 | 931,036 | +0.07(+0.67%) |
Sep 14, 2005 | 10.20 | 10.31 | 10.16 | 10.23 | 2,908,300 | +0.05(+0.49%) |
Sep 13, 2005 | 10.28 | 10.30 | 10.10 | 10.18 | 2,914,269 | -0.09(-0.90%) |
Sep 12, 2005 | 10.35 | 10.35 | 10.21 | 10.28 | 2,309,119 | -0.08(-0.78%) |
Sep 09, 2005 | 10.13 | 10.36 | 10.13 | 10.36 | 3,424,879 | +0.28(+2.77%) |
Sep 08, 2005 | 10.16 | 10.30 | 10.07 | 10.08 | 2,931,047 | -0.10(-0.97%) |
Sep 07, 2005 | 10.02 | 10.20 | 9.998 | 10.18 | 3,782,549 | +0.14(+1.42%) |
Sep 06, 2005 | 10.05 | 10.07 | 9.924 | 10.04 | 2,956,215 | +0.07(+0.68%) |
Sep 02, 2005 | 10.04 | 10.07 | 9.955 | 9.967 | 1,354,206 | -0.07(-0.68%) |
Sep 01, 2005 | 9.986 | 10.04 | 9.893 | 10.04 | 1,692,031 | +0.06(+0.56%) |
Aug 31, 2005 | 9.849 | 9.980 | 9.812 | 9.980 | 2,629,683 | +0.11(+1.07%) |
Aug 30, 2005 | 9.899 | 9.961 | 9.756 | 9.874 | 1,736,074 | -0.04(-0.44%) |
Aug 29, 2005 | 9.843 | 9.918 | 9.787 | 9.918 | 1,669,445 | -0.01(-0.06%) |
Aug 26, 2005 | 9.930 | 9.973 | 9.837 | 9.924 | 3,712,854 | +0.02(+0.19%) |
Aug 25, 2005 | 9.856 | 9.918 | 9.769 | 9.905 | 1,973,875 | +0.11(+1.14%) |
Aug 24, 2005 | 9.880 | 9.980 | 9.763 | 9.794 | 2,162,148 | -0.07(-0.75%) |
Aug 23, 2005 | 9.918 | 9.955 | 9.775 | 9.868 | 1,986,782 | -0.05(-0.50%) |
Aug 22, 2005 | 9.949 | 10.00 | 9.868 | 9.918 | 3,946,137 | -0.03(-0.31%) |
Aug 19, 2005 | 9.769 | 9.967 | 9.713 | 9.949 | 5,346,807 | +0.29(+2.95%) |
Aug 18, 2005 | 9.291 | 9.756 | 9.044 | 9.663 | 3,122,062 | +0.10(+1.04%) |
Aug 17, 2005 | 9.564 | 9.651 | 9.465 | 9.564 | 1,588,780 | +0.01(+0.06%) |
Aug 16, 2005 | 9.688 | 9.744 | 9.546 | 9.558 | 2,356,228 | -0.09(-0.96%) |
Aug 15, 2005 | 9.732 | 9.756 | 9.626 | 9.651 | 1,860,944 | -0.06(-0.64%) |
Aug 12, 2005 | 9.744 | 9.806 | 9.651 | 9.713 | 1,737,849 | -0.06(-0.63%) |
Aug 11, 2005 | 9.831 | 9.868 | 9.608 | 9.775 | 2,529,335 | -0.06(-0.57%) |
Aug 10, 2005 | 9.682 | 9.849 | 9.670 | 9.831 | 2,464,319 | +0.21(+2.19%) |
Aug 09, 2005 | 9.465 | 9.670 | 9.465 | 9.620 | 3,665,261 | +0.18(+1.90%) |
Aug 08, 2005 | 9.750 | 9.849 | 9.434 | 9.440 | 2,476,419 | -0.31(-3.18%) |
Aug 05, 2005 | 9.967 | 10.00 | 9.688 | 9.750 | 2,256,526 | -0.22(-2.24%) |
Aug 04, 2005 | 10.23 | 10.23 | 9.794 | 9.973 | 5,213,871 | -0.01(-0.06%) |
Aug 03, 2005 | 9.911 | 10.02 | 9.887 | 9.980 | 3,076,245 | +0.07(+0.75%) |
Aug 02, 2005 | 9.738 | 9.918 | 9.719 | 9.905 | 3,550,072 | +0.19(+1.91%) |
Aug 01, 2005 | 9.837 | 9.843 | 9.645 | 9.719 | 3,848,049 | -0.10(-1.01%) |
Jul 29, 2005 | 9.794 | 9.918 | 9.738 | 9.818 | 1,525,861 | +0.04(+0.38%) |
Jul 28, 2005 | 9.794 | 9.825 | 9.750 | 9.781 | 1,668,800 | +0.01(+0.06%) |
Jul 27, 2005 | 9.763 | 9.794 | 9.732 | 9.775 | 3,126,096 | +0.06(+0.57%) |
Jul 26, 2005 | 9.626 | 9.769 | 9.626 | 9.719 | 3,505,060 | +0.13(+1.36%) |
Jul 25, 2005 | 9.527 | 9.713 | 9.527 | 9.589 | 2,462,383 | +0.08(+0.85%) |
Jul 22, 2005 | 9.298 | 9.508 | 9.254 | 9.508 | 2,106,973 | +0.22(+2.40%) |
Jul 21, 2005 | 9.440 | 9.490 | 9.217 | 9.285 | 2,595,803 | -0.17(-1.77%) |
Jul 20, 2005 | 9.496 | 9.564 | 9.397 | 9.453 | 2,938,146 | -0.07(-0.72%) |
Jul 19, 2005 | 9.546 | 9.577 | 9.477 | 9.521 | 2,105,843 | -0.01(-0.07%) |
Jul 18, 2005 | 9.558 | 9.632 | 9.391 | 9.527 | 2,341,869 | -0.08(-0.84%) |
Jul 15, 2005 | 9.670 | 9.701 | 9.453 | 9.608 | 3,482,152 | -0.09(-0.96%) |
Jul 14, 2005 | 9.719 | 9.825 | 9.651 | 9.701 | 3,993,568 | -0.02(-0.25%) |
Jul 13, 2005 | 9.670 | 9.732 | 9.632 | 9.725 | 3,107,704 | +0.06(+0.58%) |
Jul 12, 2005 | 9.670 | 9.713 | 9.595 | 9.670 | 2,459,802 | -0.02(-0.19%) |
Jul 11, 2005 | 9.663 | 9.800 | 9.583 | 9.688 | 3,277,101 | +0.10(+1.03%) |
Jul 08, 2005 | 9.508 | 9.601 | 9.440 | 9.589 | 3,558,299 | +0.11(+1.18%) |
Jul 07, 2005 | 9.366 | 9.546 | 9.366 | 9.477 | 3,841,757 | +0.02(+0.26%) |
Jul 06, 2005 | 9.415 | 9.496 | 9.391 | 9.453 | 6,089,894 | +0.06(+0.59%) |
Jul 05, 2005 | 9.329 | 9.422 | 9.261 | 9.397 | 6,482,088 | +0.04(+0.40%) |