Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.25 | 10.26 | 10.04 | 10.08 | 76,457 | -0.26(-2.54%) |
Sep 29, 2005 | 10.42 | 10.44 | 10.32 | 10.34 | 95,082 | -0.20(-1.87%) |
Sep 28, 2005 | 10.55 | 10.66 | 10.41 | 10.54 | 33,518 | -0.02(-0.18%) |
Sep 27, 2005 | 10.59 | 10.60 | 10.41 | 10.55 | 9,280 | -0.13(-1.23%) |
Sep 26, 2005 | 10.65 | 10.94 | 10.64 | 10.69 | 18,690 | +0.01(+0.09%) |
Sep 23, 2005 | 10.68 | 10.69 | 10.39 | 10.68 | 10,012 | +0.10(+0.98%) |
Sep 22, 2005 | 10.57 | 10.64 | 10.36 | 10.57 | 8,205 | +0.12(+1.17%) |
Sep 21, 2005 | 10.41 | 10.52 | 10.32 | 10.45 | 17,027 | -0.08(-0.71%) |
Sep 20, 2005 | 10.54 | 10.79 | 10.34 | 10.53 | 19,820 | -0.02(-0.18%) |
Sep 19, 2005 | 10.69 | 10.71 | 10.46 | 10.54 | 17,347 | -0.26(-2.43%) |
Sep 16, 2005 | 11.41 | 11.41 | 10.20 | 10.81 | 142,180 | -0.49(-4.32%) |
Sep 15, 2005 | 11.35 | 11.39 | 11.24 | 11.30 | 30,187 | -0.14(-1.23%) |
Sep 14, 2005 | 11.86 | 11.86 | 11.41 | 11.44 | 13,857 | -0.38(-3.18%) |
Sep 13, 2005 | 11.66 | 11.96 | 11.31 | 11.81 | 24,935 | +0.03(+0.24%) |
Sep 12, 2005 | 11.74 | 11.81 | 11.35 | 11.78 | 11,964 | +0.18(+1.54%) |
Sep 09, 2005 | 11.40 | 11.72 | 11.33 | 11.60 | 9,983 | +0.27(+2.40%) |
Sep 08, 2005 | 11.35 | 11.40 | 11.10 | 11.33 | 13,408 | -0.15(-1.31%) |
Sep 07, 2005 | 11.58 | 11.61 | 11.42 | 11.48 | 14,716 | -0.08(-0.73%) |
Sep 06, 2005 | 11.21 | 11.67 | 11.19 | 11.57 | 17,917 | +0.45(+4.05%) |
Sep 02, 2005 | 11.24 | 11.30 | 11.11 | 11.12 | 9,383 | -0.16(-1.41%) |
Sep 01, 2005 | 11.34 | 11.34 | 11.13 | 11.28 | 16,189 | +0.02(+0.17%) |
Aug 31, 2005 | 10.64 | 11.26 | 10.60 | 11.26 | 25,475 | +0.56(+5.26%) |
Aug 30, 2005 | 10.32 | 10.77 | 10.32 | 10.69 | 9,249 | +0.29(+2.80%) |
Aug 29, 2005 | 10.32 | 10.44 | 10.32 | 10.40 | 8,768 | +0.08(+0.73%) |
Aug 26, 2005 | 10.51 | 10.51 | 10.33 | 10.33 | 11,379 | -0.23(-2.13%) |
Aug 25, 2005 | 10.85 | 10.85 | 10.54 | 10.55 | 17,205 | -0.28(-2.60%) |
Aug 24, 2005 | 10.72 | 11.01 | 10.69 | 10.84 | 11,623 | +0.11(+1.05%) |
Aug 23, 2005 | 10.66 | 10.72 | 10.32 | 10.72 | 230,280 | +0.08(+0.79%) |
Aug 22, 2005 | 10.82 | 10.87 | 10.16 | 10.64 | 73,427 | -0.26(-2.41%) |
Aug 19, 2005 | 10.78 | 10.94 | 10.76 | 10.90 | 38,542 | +0.08(+0.78%) |
Aug 18, 2005 | 11.09 | 11.09 | 10.74 | 10.82 | 408,316 | -0.28(-2.54%) |
Aug 17, 2005 | 11.13 | 11.25 | 10.94 | 11.10 | 101,044 | -0.12(-1.09%) |
Aug 16, 2005 | 11.68 | 11.68 | 11.15 | 11.22 | 21,854 | -0.57(-4.85%) |
Aug 15, 2005 | 11.26 | 11.99 | 11.26 | 11.79 | 23,823 | +0.53(+4.75%) |
Aug 12, 2005 | 11.26 | 11.42 | 11.25 | 11.26 | 25,929 | -0.13(-1.15%) |
Aug 11, 2005 | 11.26 | 11.40 | 11.26 | 11.39 | 14,164 | +0.09(+0.83%) |
Aug 10, 2005 | 11.28 | 11.45 | 11.26 | 11.29 | 31,657 | -0.08(-0.74%) |
Aug 09, 2005 | 11.42 | 11.59 | 11.30 | 11.38 | 15,540 | +0.07(+0.66%) |
Aug 08, 2005 | 11.76 | 11.76 | 11.26 | 11.30 | 27,649 | -0.30(-2.59%) |
Aug 05, 2005 | 11.66 | 11.72 | 11.45 | 11.60 | 21,725 | -0.20(-1.67%) |
Aug 04, 2005 | 10.98 | 11.81 | 10.65 | 11.80 | 94,337 | -0.66(-5.27%) |
Aug 03, 2005 | 12.63 | 12.75 | 12.38 | 12.46 | 22,756 | -0.25(-1.99%) |
Aug 02, 2005 | 12.36 | 12.71 | 12.36 | 12.71 | 22,485 | +0.23(+1.88%) |
Aug 01, 2005 | 12.99 | 12.99 | 12.39 | 12.48 | 29,162 | -0.52(-3.97%) |
Jul 29, 2005 | 13.33 | 13.43 | 12.99 | 12.99 | 17,245 | -0.39(-2.94%) |
Jul 28, 2005 | 12.57 | 13.44 | 12.25 | 13.39 | 44,282 | +0.78(+6.18%) |
Jul 27, 2005 | 12.98 | 12.98 | 12.60 | 12.61 | 32,468 | -0.51(-3.86%) |
Jul 26, 2005 | 12.84 | 13.14 | 12.84 | 13.12 | 12,376 | +0.21(+1.60%) |
Jul 25, 2005 | 12.96 | 12.99 | 12.85 | 12.91 | 16,595 | -0.02(-0.15%) |
Jul 22, 2005 | 12.86 | 12.93 | 12.72 | 12.93 | 9,139 | -0.07(-0.58%) |
Jul 21, 2005 | 13.44 | 13.44 | 12.81 | 13.00 | 17,600 | -0.37(-2.74%) |
Jul 20, 2005 | 12.92 | 13.51 | 12.69 | 13.37 | 20,934 | +0.31(+2.37%) |
Jul 19, 2005 | 13.18 | 13.18 | 12.92 | 13.06 | 21,644 | -0.02(-0.14%) |
Jul 18, 2005 | 13.04 | 13.13 | 12.95 | 13.08 | 31,387 | -0.06(-0.43%) |
Jul 15, 2005 | 13.07 | 13.23 | 13.06 | 13.13 | 28,558 | -0.08(-0.57%) |
Jul 14, 2005 | 13.36 | 13.37 | 13.19 | 13.21 | 35,535 | -0.06(-0.42%) |
Jul 13, 2005 | 13.38 | 13.41 | 13.15 | 13.27 | 42,743 | -0.10(-0.77%) |
Jul 12, 2005 | 13.39 | 13.48 | 13.11 | 13.37 | 44,029 | -0.05(-0.35%) |
Jul 11, 2005 | 12.73 | 13.48 | 12.73 | 13.42 | 53,939 | +0.71(+5.61%) |
Jul 08, 2005 | 12.07 | 12.74 | 11.99 | 12.70 | 50,112 | +0.41(+3.36%) |
Jul 07, 2005 | 12.15 | 12.33 | 12.15 | 12.29 | 19,965 | +0.10(+0.85%) |
Jul 06, 2005 | 11.95 | 12.33 | 11.90 | 12.19 | 27,230 | +0.14(+1.17%) |
Jul 05, 2005 | 11.14 | 12.05 | 11.07 | 12.05 | 22,917 | +0.86(+7.72%) |