Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.43 | 10.56 | 10.38 | 10.52 | 139,726 | +0.12(+1.13%) |
Sep 29, 2005 | 10.31 | 10.40 | 10.25 | 10.40 | 162,317 | +0.08(+0.81%) |
Sep 28, 2005 | 10.42 | 10.45 | 10.30 | 10.31 | 106,259 | -0.15(-1.44%) |
Sep 27, 2005 | 10.37 | 10.49 | 10.37 | 10.47 | 137,216 | +0.11(+1.02%) |
Sep 26, 2005 | 10.27 | 10.41 | 10.25 | 10.36 | 178,632 | +0.11(+1.12%) |
Sep 23, 2005 | 10.25 | 10.38 | 10.24 | 10.25 | 236,363 | -0.01(-0.14%) |
Sep 22, 2005 | 10.30 | 10.33 | 10.25 | 10.26 | 215,446 | -0.05(-0.49%) |
Sep 21, 2005 | 10.45 | 10.48 | 10.27 | 10.31 | 173,194 | -0.12(-1.19%) |
Sep 20, 2005 | 10.49 | 10.50 | 10.42 | 10.43 | 71,955 | -0.03(-0.27%) |
Sep 19, 2005 | 10.46 | 10.50 | 10.35 | 10.46 | 209,590 | +0.12(+1.20%) |
Sep 16, 2005 | 10.37 | 10.48 | 10.33 | 10.34 | 145,165 | -0.02(-0.23%) |
Sep 15, 2005 | 10.37 | 10.41 | 10.36 | 10.36 | 102,912 | +0.01(+0.11%) |
Sep 14, 2005 | 10.34 | 10.36 | 10.33 | 10.35 | 163,572 | +0.03(+0.25%) |
Sep 13, 2005 | 10.33 | 10.35 | 10.32 | 10.32 | 298,278 | +0.03(+0.30%) |
Sep 12, 2005 | 10.35 | 10.35 | 10.27 | 10.29 | 164,827 | -0.06(-0.55%) |
Sep 09, 2005 | 10.35 | 10.37 | 10.34 | 10.35 | 383,620 | +0.00(+0.02%) |
Sep 08, 2005 | 10.33 | 10.45 | 10.26 | 10.35 | 456,412 | +0.07(+0.68%) |
Sep 07, 2005 | 10.30 | 10.39 | 10.21 | 10.28 | 140,145 | -0.03(-0.28%) |
Sep 06, 2005 | 10.14 | 10.38 | 10.14 | 10.31 | 123,411 | +0.18(+1.75%) |
Sep 02, 2005 | 10.15 | 10.17 | 10.10 | 10.13 | 49,782 | -0.01(-0.14%) |
Sep 01, 2005 | 10.08 | 10.20 | 10.08 | 10.14 | 106,259 | +0.13(+1.26%) |
Aug 31, 2005 | 10.03 | 10.08 | 9.968 | 10.02 | 131,778 | -0.01(-0.12%) |
Aug 30, 2005 | 9.894 | 10.19 | 9.894 | 10.03 | 181,561 | +0.13(+1.35%) |
Aug 29, 2005 | 9.815 | 9.896 | 9.810 | 9.896 | 139,308 | +0.08(+0.85%) |
Aug 26, 2005 | 9.839 | 9.856 | 9.753 | 9.813 | 137,634 | -0.04(-0.36%) |
Aug 25, 2005 | 9.645 | 9.913 | 9.645 | 9.848 | 238,874 | +0.23(+2.36%) |
Aug 24, 2005 | 9.562 | 9.636 | 9.562 | 9.621 | 80,740 | +0.06(+0.68%) |
Aug 23, 2005 | 9.633 | 9.633 | 9.516 | 9.557 | 47,691 | -0.06(-0.67%) |
Aug 22, 2005 | 9.834 | 9.884 | 9.562 | 9.621 | 117,972 | -0.18(-1.83%) |
Aug 19, 2005 | 9.753 | 9.822 | 9.741 | 9.801 | 101,657 | +0.06(+0.66%) |
Aug 18, 2005 | 9.793 | 9.822 | 9.695 | 9.736 | 88,688 | -0.04(-0.42%) |
Aug 17, 2005 | 9.789 | 9.805 | 9.743 | 9.777 | 118,809 | -0.02(-0.24%) |
Aug 16, 2005 | 9.789 | 9.803 | 9.777 | 9.801 | 99,984 | +0.03(+0.29%) |
Aug 15, 2005 | 9.758 | 9.793 | 9.743 | 9.772 | 105,422 | +0.03(+0.27%) |
Aug 12, 2005 | 9.755 | 9.774 | 9.743 | 9.746 | 107,514 | -0.05(-0.46%) |
Aug 11, 2005 | 9.633 | 9.844 | 9.633 | 9.791 | 471,472 | +0.17(+1.81%) |
Aug 10, 2005 | 9.609 | 9.724 | 9.509 | 9.616 | 181,142 | -0.00(-0.05%) |
Aug 09, 2005 | 9.767 | 9.815 | 9.552 | 9.621 | 177,795 | -0.17(-1.73%) |
Aug 08, 2005 | 9.872 | 10.05 | 9.791 | 9.791 | 209,590 | -0.06(-0.58%) |
Aug 05, 2005 | 10.22 | 10.25 | 9.848 | 9.848 | 182,397 | -0.41(-3.98%) |
Aug 04, 2005 | 10.29 | 10.34 | 10.22 | 10.26 | 425,455 | -0.02(-0.19%) |
Aug 03, 2005 | 10.16 | 10.63 | 10.16 | 10.28 | 1,179,728 | +0.95(+10.20%) |
Aug 02, 2005 | 9.284 | 9.394 | 9.272 | 9.325 | 172,775 | +0.09(+0.96%) |
Aug 01, 2005 | 9.241 | 9.315 | 9.227 | 9.236 | 63,588 | -0.03(-0.31%) |
Jul 29, 2005 | 9.299 | 9.308 | 9.265 | 9.265 | 172,775 | -0.01(-0.15%) |
Jul 28, 2005 | 9.287 | 9.344 | 9.263 | 9.279 | 225,487 | -0.01(-0.15%) |
Jul 27, 2005 | 9.311 | 9.337 | 9.253 | 9.294 | 279,871 | -0.00(-0.03%) |
Jul 26, 2005 | 9.227 | 9.344 | 9.227 | 9.296 | 178,214 | +0.05(+0.59%) |
Jul 25, 2005 | 9.430 | 9.449 | 9.241 | 9.241 | 87,433 | -0.17(-1.78%) |
Jul 22, 2005 | 9.418 | 9.425 | 9.377 | 9.409 | 75,720 | -0.03(-0.30%) |
Jul 21, 2005 | 9.442 | 9.452 | 9.430 | 9.437 | 169,847 | +0.01(+0.15%) |
Jul 20, 2005 | 9.442 | 9.449 | 9.399 | 9.423 | 89,525 | +0.00(+0.00%) |
Jul 19, 2005 | 9.420 | 9.459 | 9.382 | 9.423 | 99,565 | +0.03(+0.28%) |
Jul 18, 2005 | 9.681 | 9.681 | 9.382 | 9.397 | 184,489 | -0.28(-2.94%) |
Jul 15, 2005 | 10.00 | 10.00 | 9.679 | 9.681 | 254,771 | -0.32(-3.23%) |
Jul 14, 2005 | 9.633 | 10.00 | 9.600 | 10.00 | 225,068 | +0.39(+4.03%) |
Jul 13, 2005 | 9.633 | 9.669 | 9.566 | 9.617 | 45,599 | +0.03(+0.30%) |
Jul 12, 2005 | 9.526 | 9.605 | 9.490 | 9.588 | 111,279 | +0.06(+0.65%) |
Jul 11, 2005 | 9.358 | 9.542 | 9.358 | 9.526 | 578,150 | +0.18(+1.89%) |
Jul 08, 2005 | 9.562 | 9.573 | 9.344 | 9.349 | 407,466 | -0.22(-2.25%) |
Jul 07, 2005 | 9.573 | 9.705 | 9.557 | 9.564 | 135,961 | -0.01(-0.12%) |
Jul 06, 2005 | 9.562 | 9.585 | 9.528 | 9.576 | 419,180 | +0.01(+0.15%) |
Jul 05, 2005 | 9.464 | 9.655 | 9.452 | 9.562 | 331,327 | +0.16(+1.68%) |