Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.43 | 10.44 | 10.38 | 10.43 | 450,015 | -0.09(-0.81%) |
Sep 29, 2005 | 10.47 | 10.53 | 10.41 | 10.51 | 636,189 | +0.15(+1.49%) |
Sep 28, 2005 | 10.36 | 10.39 | 10.32 | 10.36 | 847,939 | +0.05(+0.46%) |
Sep 27, 2005 | 10.33 | 10.33 | 10.26 | 10.31 | 346,208 | +0.01(+0.05%) |
Sep 26, 2005 | 10.32 | 10.33 | 10.24 | 10.31 | 536,144 | +0.15(+1.47%) |
Sep 23, 2005 | 10.16 | 10.18 | 10.12 | 10.16 | 196,329 | -0.05(-0.52%) |
Sep 22, 2005 | 10.27 | 10.27 | 10.18 | 10.21 | 410,711 | -0.06(-0.57%) |
Sep 21, 2005 | 10.33 | 10.33 | 10.26 | 10.27 | 389,085 | -0.03(-0.31%) |
Sep 20, 2005 | 10.37 | 10.40 | 10.27 | 10.30 | 1,156,348 | +0.03(+0.31%) |
Sep 19, 2005 | 10.25 | 10.27 | 10.20 | 10.27 | 674,552 | -0.05(-0.52%) |
Sep 16, 2005 | 10.28 | 10.32 | 10.26 | 10.32 | 312,547 | +0.15(+1.52%) |
Sep 15, 2005 | 10.20 | 10.20 | 10.16 | 10.17 | 7,898 | -0.05(-0.52%) |
Sep 14, 2005 | 10.25 | 10.25 | 10.18 | 10.22 | 214,194 | +0.14(+1.42%) |
Sep 13, 2005 | 10.14 | 10.15 | 10.07 | 10.08 | 317,436 | -0.03(-0.26%) |
Sep 12, 2005 | 10.15 | 10.15 | 10.09 | 10.10 | 583,722 | -0.09(-0.84%) |
Sep 09, 2005 | 10.14 | 10.19 | 10.10 | 10.19 | 497,969 | +0.10(+1.00%) |
Sep 08, 2005 | 10.15 | 10.15 | 10.07 | 10.09 | 471,641 | -0.04(-0.42%) |
Sep 07, 2005 | 10.14 | 10.17 | 10.10 | 10.13 | 591,244 | +0.00(+0.00%) |
Sep 06, 2005 | 10.07 | 10.13 | 10.03 | 10.13 | 414,284 | +0.11(+1.06%) |
Sep 02, 2005 | 10.02 | 10.04 | 9.976 | 10.02 | 238,453 | -0.01(-0.11%) |
Sep 01, 2005 | 9.997 | 10.07 | 9.933 | 10.03 | 1,398,939 | +0.20(+2.06%) |
Aug 31, 2005 | 9.683 | 9.838 | 9.683 | 9.832 | 617,007 | +0.22(+2.32%) |
Aug 30, 2005 | 9.646 | 9.646 | 9.561 | 9.609 | 353,166 | -0.11(-1.09%) |
Aug 29, 2005 | 9.683 | 9.715 | 9.625 | 9.715 | 357,492 | -0.07(-0.71%) |
Aug 26, 2005 | 9.838 | 9.848 | 9.758 | 9.784 | 145,554 | +0.01(+0.11%) |
Aug 25, 2005 | 9.768 | 9.784 | 9.710 | 9.774 | 513,765 | +0.06(+0.66%) |
Aug 24, 2005 | 9.811 | 9.811 | 9.705 | 9.710 | 295,810 | -0.15(-1.51%) |
Aug 23, 2005 | 9.885 | 9.885 | 9.811 | 9.859 | 184,669 | -0.03(-0.32%) |
Aug 22, 2005 | 9.891 | 9.917 | 9.832 | 9.891 | 326,275 | +0.14(+1.42%) |
Aug 19, 2005 | 9.705 | 9.763 | 9.705 | 9.752 | 394,162 | +0.02(+0.22%) |
Aug 18, 2005 | 9.705 | 9.758 | 9.694 | 9.731 | 478,223 | -0.16(-1.61%) |
Aug 17, 2005 | 9.928 | 9.928 | 9.848 | 9.891 | 298,066 | -0.10(-0.96%) |
Aug 16, 2005 | 10.03 | 10.03 | 9.981 | 9.986 | 353,543 | -0.03(-0.32%) |
Aug 15, 2005 | 10.02 | 10.03 | 9.970 | 10.02 | 762,938 | -0.05(-0.47%) |
Aug 12, 2005 | 10.08 | 10.08 | 10.02 | 10.07 | 507,936 | +0.00(+0.00%) |
Aug 11, 2005 | 10.03 | 10.07 | 9.981 | 10.07 | 433,090 | +0.20(+2.05%) |
Aug 10, 2005 | 9.864 | 9.896 | 9.838 | 9.864 | 399,992 | +0.05(+0.49%) |
Aug 09, 2005 | 9.784 | 9.816 | 9.758 | 9.816 | 422,371 | +0.06(+0.65%) |
Aug 08, 2005 | 9.827 | 9.827 | 9.731 | 9.752 | 1,244,546 | +0.04(+0.38%) |
Aug 05, 2005 | 9.758 | 9.758 | 9.662 | 9.715 | 213,630 | +0.02(+0.16%) |
Aug 04, 2005 | 9.763 | 9.795 | 9.699 | 9.699 | 248,984 | -0.04(-0.44%) |
Aug 03, 2005 | 9.737 | 9.774 | 9.705 | 9.742 | 476,530 | +0.05(+0.49%) |
Aug 02, 2005 | 9.651 | 9.747 | 9.651 | 9.694 | 800,549 | +0.07(+0.72%) |
Aug 01, 2005 | 9.625 | 9.678 | 9.604 | 9.625 | 303,332 | +0.05(+0.50%) |
Jul 29, 2005 | 9.689 | 9.689 | 9.577 | 9.577 | 217,203 | -0.05(-0.50%) |
Jul 28, 2005 | 9.604 | 9.651 | 9.545 | 9.625 | 127,689 | +0.03(+0.33%) |
Jul 27, 2005 | 9.577 | 9.630 | 9.545 | 9.593 | 282,082 | +0.01(+0.06%) |
Jul 26, 2005 | 9.588 | 9.625 | 9.572 | 9.588 | 297,126 | -0.02(-0.17%) |
Jul 25, 2005 | 9.694 | 9.694 | 9.604 | 9.604 | 361,065 | -0.09(-0.93%) |
Jul 22, 2005 | 9.689 | 9.742 | 9.678 | 9.694 | 294,117 | +0.04(+0.44%) |
Jul 21, 2005 | 9.588 | 9.678 | 9.577 | 9.651 | 321,573 | +0.22(+2.31%) |
Jul 20, 2005 | 9.423 | 9.481 | 9.332 | 9.433 | 207,424 | +0.12(+1.31%) |
Jul 19, 2005 | 9.279 | 9.343 | 9.258 | 9.311 | 263,840 | -0.02(-0.23%) |
Jul 18, 2005 | 9.327 | 9.375 | 9.306 | 9.332 | 219,836 | +0.03(+0.34%) |
Jul 15, 2005 | 9.258 | 9.306 | 9.247 | 9.300 | 162,103 | -0.06(-0.62%) |
Jul 14, 2005 | 9.386 | 9.391 | 9.306 | 9.359 | 191,439 | +0.06(+0.69%) |
Jul 13, 2005 | 9.311 | 9.327 | 9.279 | 9.295 | 272,679 | -0.08(-0.85%) |
Jul 12, 2005 | 9.327 | 9.386 | 9.279 | 9.375 | 262,900 | +0.14(+1.56%) |
Jul 11, 2005 | 9.162 | 9.279 | 9.162 | 9.231 | 290,544 | +0.12(+1.34%) |
Jul 08, 2005 | 9.088 | 9.114 | 9.019 | 9.109 | 309,162 | +0.04(+0.47%) |
Jul 07, 2005 | 8.992 | 9.067 | 8.976 | 9.067 | 420,866 | -0.05(-0.58%) |
Jul 06, 2005 | 9.199 | 9.199 | 9.120 | 9.120 | 381,751 | -0.12(-1.32%) |
Jul 05, 2005 | 9.253 | 9.290 | 9.152 | 9.242 | 435,534 | -0.06(-0.69%) |