Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.26 | 10.68 | 10.26 | 10.59 | 319,254 | +0.31(+2.97%) |
Sep 29, 2005 | 10.45 | 10.52 | 9.873 | 10.29 | 1,453,593 | -0.21(-1.97%) |
Sep 28, 2005 | 10.83 | 10.87 | 10.48 | 10.49 | 1,138,423 | +0.13(+1.23%) |
Sep 27, 2005 | 10.71 | 10.71 | 10.34 | 10.36 | 744,822 | -0.40(-3.75%) |
Sep 26, 2005 | 10.68 | 10.86 | 10.67 | 10.77 | 284,579 | +0.20(+1.86%) |
Sep 23, 2005 | 10.57 | 10.68 | 10.34 | 10.57 | 249,256 | +0.06(+0.56%) |
Sep 22, 2005 | 10.51 | 10.61 | 10.24 | 10.51 | 316,282 | +0.03(+0.28%) |
Sep 21, 2005 | 10.81 | 10.81 | 10.28 | 10.48 | 652,425 | -0.29(-2.65%) |
Sep 20, 2005 | 11.30 | 11.41 | 10.75 | 10.77 | 443,031 | -0.59(-5.20%) |
Sep 19, 2005 | 11.27 | 11.46 | 11.10 | 11.36 | 313,390 | +0.08(+0.70%) |
Sep 16, 2005 | 11.24 | 11.37 | 11.13 | 11.28 | 1,111,339 | +0.19(+1.69%) |
Sep 15, 2005 | 11.51 | 11.57 | 10.88 | 11.09 | 704,933 | -0.46(-4.00%) |
Sep 14, 2005 | 11.61 | 11.75 | 11.40 | 11.56 | 396,518 | -0.07(-0.59%) |
Sep 13, 2005 | 12.19 | 12.21 | 11.60 | 11.62 | 790,823 | -0.61(-4.99%) |
Sep 12, 2005 | 12.35 | 12.67 | 12.21 | 12.24 | 581,717 | -0.18(-1.43%) |
Sep 09, 2005 | 12.17 | 12.54 | 12.17 | 12.41 | 523,747 | +0.26(+2.11%) |
Sep 08, 2005 | 12.16 | 12.20 | 11.91 | 12.16 | 393,118 | +0.04(+0.33%) |
Sep 07, 2005 | 11.91 | 12.22 | 11.84 | 12.12 | 535,674 | +0.12(+0.98%) |
Sep 06, 2005 | 11.76 | 12.06 | 11.72 | 12.00 | 644,413 | +0.30(+2.52%) |
Sep 02, 2005 | 11.57 | 11.89 | 11.53 | 11.70 | 325,209 | +0.14(+1.19%) |
Sep 01, 2005 | 11.95 | 11.95 | 11.46 | 11.57 | 761,005 | -0.17(-1.43%) |
Aug 31, 2005 | 11.62 | 11.85 | 11.50 | 11.73 | 649,443 | +0.08(+0.68%) |
Aug 30, 2005 | 11.80 | 11.83 | 11.47 | 11.65 | 319,946 | -0.15(-1.25%) |
Aug 29, 2005 | 11.19 | 11.80 | 10.92 | 11.80 | 551,548 | +0.46(+4.08%) |
Aug 26, 2005 | 11.80 | 11.81 | 11.26 | 11.34 | 312,027 | -0.37(-3.19%) |
Aug 25, 2005 | 11.57 | 11.83 | 11.57 | 11.71 | 250,834 | +0.16(+1.36%) |
Aug 24, 2005 | 11.37 | 11.94 | 11.27 | 11.56 | 619,172 | -0.08(-0.68%) |
Aug 23, 2005 | 12.01 | 12.06 | 11.48 | 11.63 | 655,694 | -0.32(-2.72%) |
Aug 22, 2005 | 12.02 | 12.17 | 11.81 | 11.96 | 401,820 | +0.15(+1.25%) |
Aug 19, 2005 | 11.79 | 12.38 | 11.77 | 11.81 | 1,195,547 | -0.06(-0.50%) |
Aug 18, 2005 | 12.01 | 12.06 | 11.64 | 11.87 | 1,211,029 | -0.08(-0.66%) |
Aug 17, 2005 | 11.05 | 12.06 | 11.05 | 11.95 | 2,672,312 | +0.94(+8.59%) |
Aug 16, 2005 | 11.24 | 11.27 | 10.83 | 11.00 | 1,369,948 | +0.08(+0.72%) |
Aug 15, 2005 | 10.77 | 10.99 | 10.58 | 10.93 | 1,613,160 | +0.31(+2.87%) |
Aug 12, 2005 | 10.04 | 10.65 | 9.942 | 10.62 | 6,831,151 | +0.63(+6.30%) |
Aug 11, 2005 | 9.705 | 10.24 | 9.676 | 9.991 | 623,706 | +0.28(+2.84%) |
Aug 10, 2005 | 9.755 | 9.942 | 9.558 | 9.715 | 579,716 | -0.10(-1.00%) |
Aug 09, 2005 | 9.499 | 9.863 | 9.420 | 9.814 | 338,845 | +0.35(+3.75%) |
Aug 08, 2005 | 9.538 | 9.597 | 9.371 | 9.459 | 224,375 | -0.04(-0.41%) |
Aug 05, 2005 | 9.056 | 9.627 | 9.036 | 9.499 | 328,958 | +0.41(+4.55%) |
Aug 04, 2005 | 9.597 | 9.646 | 9.075 | 9.085 | 474,925 | -0.57(-5.91%) |
Aug 03, 2005 | 9.696 | 9.705 | 9.548 | 9.656 | 315,648 | +0.01(+0.10%) |
Aug 02, 2005 | 9.479 | 9.646 | 9.420 | 9.646 | 363,792 | +0.24(+2.51%) |
Aug 01, 2005 | 9.479 | 9.686 | 9.312 | 9.410 | 436,913 | -0.02(-0.21%) |
Jul 29, 2005 | 8.918 | 9.508 | 8.918 | 9.430 | 841,324 | +0.52(+5.86%) |
Jul 28, 2005 | 9.154 | 9.154 | 8.819 | 8.908 | 638,427 | -0.08(-0.88%) |
Jul 27, 2005 | 9.351 | 9.351 | 8.800 | 8.987 | 644,392 | -0.36(-3.89%) |
Jul 26, 2005 | 9.617 | 9.636 | 9.302 | 9.351 | 395,985 | -0.27(-2.76%) |
Jul 25, 2005 | 9.597 | 9.774 | 9.597 | 9.617 | 254,737 | +0.02(+0.21%) |
Jul 22, 2005 | 10.02 | 10.25 | 9.597 | 9.597 | 436,204 | -0.42(-4.22%) |
Jul 21, 2005 | 10.48 | 10.48 | 9.784 | 10.02 | 777,802 | -0.46(-4.41%) |
Jul 20, 2005 | 9.351 | 10.56 | 9.056 | 10.48 | 1,060,210 | +1.11(+11.87%) |
Jul 19, 2005 | 9.006 | 9.430 | 9.006 | 9.371 | 369,636 | +0.38(+4.27%) |
Jul 18, 2005 | 9.381 | 9.548 | 8.947 | 8.987 | 209,915 | -0.41(-4.40%) |
Jul 15, 2005 | 9.154 | 9.479 | 9.026 | 9.400 | 638,344 | +0.18(+1.92%) |
Jul 14, 2005 | 9.696 | 9.755 | 8.957 | 9.223 | 526,766 | +0.26(+2.85%) |
Jul 13, 2005 | 8.603 | 9.184 | 8.554 | 8.967 | 540,205 | +0.36(+4.23%) |
Jul 12, 2005 | 8.042 | 8.711 | 7.963 | 8.603 | 943,022 | +0.56(+6.98%) |
Jul 11, 2005 | 7.914 | 8.160 | 7.776 | 8.042 | 434,540 | +0.09(+1.11%) |
Jul 08, 2005 | 7.638 | 8.002 | 7.638 | 7.953 | 442,718 | +0.31(+4.12%) |
Jul 07, 2005 | 7.628 | 7.786 | 7.619 | 7.638 | 229,988 | -0.22(-2.76%) |
Jul 06, 2005 | 7.924 | 7.943 | 7.737 | 7.855 | 353,260 | -0.06(-0.75%) |
Jul 05, 2005 | 7.934 | 7.934 | 7.776 | 7.914 | 435,733 | -0.02(-0.31%) |