Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.22 | 10.74 | 10.61 | 10.67 | 476,941 | +0.05(+0.43%) |
Sep 29, 2005 | 10.65 | 10.71 | 10.53 | 10.63 | 535,151 | +0.02(+0.15%) |
Sep 28, 2005 | 10.61 | 10.76 | 10.57 | 10.61 | 296,269 | +0.03(+0.26%) |
Sep 27, 2005 | 10.56 | 10.71 | 10.48 | 10.58 | 671,342 | +0.02(+0.21%) |
Sep 26, 2005 | 10.43 | 10.65 | 10.26 | 10.56 | 444,815 | +0.17(+1.65%) |
Sep 23, 2005 | 10.31 | 10.47 | 10.15 | 10.39 | 497,534 | +0.06(+0.62%) |
Sep 22, 2005 | 10.25 | 10.47 | 10.12 | 10.33 | 581,006 | -0.03(-0.30%) |
Sep 21, 2005 | 10.36 | 10.68 | 10.36 | 10.36 | 865,194 | -0.02(-0.23%) |
Sep 20, 2005 | 10.43 | 10.60 | 10.38 | 10.38 | 1,625,500 | -0.09(-0.89%) |
Sep 19, 2005 | 10.38 | 10.56 | 10.36 | 10.47 | 776,780 | +0.13(+1.23%) |
Sep 16, 2005 | 10.15 | 10.49 | 10.09 | 10.35 | 1,753,453 | +0.29(+2.84%) |
Sep 15, 2005 | 10.14 | 10.22 | 10.01 | 10.06 | 918,462 | -0.05(-0.52%) |
Sep 14, 2005 | 10.14 | 10.28 | 10.08 | 10.11 | 600,501 | -0.04(-0.41%) |
Sep 13, 2005 | 10.38 | 10.42 | 10.12 | 10.16 | 525,816 | -0.22(-2.12%) |
Sep 12, 2005 | 10.49 | 10.56 | 10.25 | 10.38 | 713,902 | -0.11(-1.04%) |
Sep 09, 2005 | 10.34 | 10.50 | 10.32 | 10.49 | 478,314 | +0.19(+1.84%) |
Sep 08, 2005 | 10.42 | 10.47 | 10.29 | 10.30 | 473,097 | -0.14(-1.34%) |
Sep 07, 2005 | 10.45 | 10.55 | 10.41 | 10.44 | 714,176 | +0.15(+1.43%) |
Sep 06, 2005 | 10.45 | 10.49 | 10.20 | 10.29 | 721,864 | -0.07(-0.65%) |
Sep 02, 2005 | 10.45 | 10.52 | 10.35 | 10.36 | 427,792 | -0.09(-0.87%) |
Sep 01, 2005 | 10.20 | 10.52 | 10.20 | 10.45 | 749,322 | +0.30(+3.00%) |
Aug 31, 2005 | 10.07 | 10.18 | 10.06 | 10.14 | 1,313,854 | +0.03(+0.34%) |
Aug 30, 2005 | 10.24 | 10.28 | 10.04 | 10.11 | 1,056,849 | -0.17(-1.67%) |
Aug 29, 2005 | 10.22 | 10.41 | 10.20 | 10.28 | 1,085,131 | -0.06(-0.58%) |
Aug 26, 2005 | 10.54 | 10.64 | 10.24 | 10.34 | 628,508 | -0.26(-2.44%) |
Aug 25, 2005 | 10.37 | 10.67 | 10.37 | 10.60 | 592,264 | +0.26(+2.52%) |
Aug 24, 2005 | 10.33 | 10.55 | 10.26 | 10.34 | 968,710 | -0.14(-1.34%) |
Aug 23, 2005 | 10.77 | 10.81 | 10.32 | 10.48 | 1,110,666 | -0.36(-3.29%) |
Aug 22, 2005 | 10.79 | 10.93 | 10.79 | 10.83 | 1,045,042 | +0.09(+0.85%) |
Aug 19, 2005 | 10.75 | 10.89 | 10.67 | 10.74 | 444,815 | +0.02(+0.17%) |
Aug 18, 2005 | 10.87 | 10.89 | 10.66 | 10.73 | 556,019 | -0.25(-2.24%) |
Aug 17, 2005 | 10.85 | 11.14 | 10.76 | 10.97 | 570,297 | +0.03(+0.30%) |
Aug 16, 2005 | 11.27 | 11.27 | 10.93 | 10.94 | 496,161 | -0.32(-2.88%) |
Aug 15, 2005 | 11.18 | 11.39 | 11.06 | 11.26 | 1,131,809 | +0.11(+0.95%) |
Aug 12, 2005 | 11.32 | 11.35 | 11.01 | 11.16 | 666,674 | -0.18(-1.56%) |
Aug 11, 2005 | 11.14 | 11.43 | 11.10 | 11.33 | 1,087,602 | +0.14(+1.27%) |
Aug 10, 2005 | 11.20 | 11.45 | 11.13 | 11.19 | 1,094,192 | +0.04(+0.38%) |
Aug 09, 2005 | 11.38 | 11.42 | 11.06 | 11.15 | 646,630 | -0.16(-1.39%) |
Aug 08, 2005 | 11.32 | 11.53 | 11.26 | 11.31 | 615,054 | +0.06(+0.57%) |
Aug 05, 2005 | 11.30 | 11.40 | 11.06 | 11.24 | 750,420 | -0.05(-0.42%) |
Aug 04, 2005 | 11.54 | 11.59 | 11.26 | 11.29 | 704,841 | -0.25(-2.15%) |
Aug 03, 2005 | 11.68 | 11.87 | 11.50 | 11.54 | 568,101 | -0.29(-2.43%) |
Aug 02, 2005 | 11.54 | 11.93 | 11.54 | 11.83 | 960,472 | +0.38(+3.28%) |
Aug 01, 2005 | 11.45 | 11.54 | 11.36 | 11.45 | 551,352 | +0.04(+0.38%) |
Jul 29, 2005 | 11.57 | 11.67 | 11.40 | 11.41 | 333,062 | -0.27(-2.31%) |
Jul 28, 2005 | 11.29 | 11.71 | 11.29 | 11.68 | 902,536 | +0.42(+3.70%) |
Jul 27, 2005 | 11.37 | 11.49 | 11.20 | 11.26 | 1,524,455 | -0.19(-1.70%) |
Jul 26, 2005 | 11.31 | 11.69 | 11.14 | 11.45 | 981,340 | +0.12(+1.09%) |
Jul 25, 2005 | 11.38 | 11.70 | 11.24 | 11.33 | 1,712,266 | -0.35(-2.99%) |
Jul 22, 2005 | 11.35 | 11.70 | 11.32 | 11.68 | 914,343 | +0.39(+3.42%) |
Jul 21, 2005 | 11.24 | 11.46 | 10.96 | 11.29 | 847,896 | +0.02(+0.19%) |
Jul 20, 2005 | 10.76 | 11.36 | 10.76 | 11.27 | 763,051 | +0.40(+3.70%) |
Jul 19, 2005 | 10.45 | 10.90 | 10.45 | 10.87 | 762,227 | +0.44(+4.17%) |
Jul 18, 2005 | 10.38 | 10.63 | 10.37 | 10.43 | 507,694 | -0.08(-0.73%) |
Jul 15, 2005 | 10.32 | 10.65 | 10.32 | 10.51 | 990,401 | +0.13(+1.26%) |
Jul 14, 2005 | 10.52 | 10.63 | 10.34 | 10.38 | 672,166 | -0.07(-0.66%) |
Jul 13, 2005 | 10.38 | 10.51 | 10.21 | 10.45 | 319,333 | +0.07(+0.68%) |
Jul 12, 2005 | 10.42 | 10.50 | 10.34 | 10.38 | 641,962 | -0.06(-0.59%) |
Jul 11, 2005 | 10.16 | 10.55 | 10.16 | 10.44 | 601,874 | +0.32(+3.17%) |
Jul 08, 2005 | 9.915 | 10.18 | 9.879 | 10.12 | 743,556 | +0.29(+2.95%) |
Jul 07, 2005 | 9.424 | 9.851 | 9.349 | 9.830 | 583,752 | +0.27(+2.86%) |
Jul 06, 2005 | 9.651 | 9.813 | 9.540 | 9.556 | 577,986 | -0.09(-0.91%) |
Jul 05, 2005 | 9.305 | 9.649 | 9.231 | 9.644 | 464,036 | +0.31(+3.28%) |