Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.28 | 10.70 | 10.28 | 10.61 | 318,673 | +0.31(+2.97%) |
Sep 29, 2005 | 10.47 | 10.54 | 9.891 | 10.30 | 1,450,948 | -0.21(-1.97%) |
Sep 28, 2005 | 10.85 | 10.89 | 10.50 | 10.51 | 1,136,352 | +0.13(+1.23%) |
Sep 27, 2005 | 10.73 | 10.73 | 10.35 | 10.38 | 743,467 | -0.40(-3.75%) |
Sep 26, 2005 | 10.70 | 10.88 | 10.69 | 10.79 | 284,061 | +0.20(+1.86%) |
Sep 23, 2005 | 10.59 | 10.70 | 10.35 | 10.59 | 248,802 | +0.06(+0.56%) |
Sep 22, 2005 | 10.53 | 10.63 | 10.26 | 10.53 | 315,706 | +0.03(+0.28%) |
Sep 21, 2005 | 10.83 | 10.83 | 10.29 | 10.50 | 651,238 | -0.29(-2.65%) |
Sep 20, 2005 | 11.32 | 11.43 | 10.77 | 10.79 | 442,225 | -0.59(-5.20%) |
Sep 19, 2005 | 11.29 | 11.48 | 11.12 | 11.38 | 312,819 | +0.08(+0.70%) |
Sep 16, 2005 | 11.26 | 11.39 | 11.15 | 11.30 | 1,109,316 | +0.19(+1.69%) |
Sep 15, 2005 | 11.53 | 11.59 | 10.90 | 11.11 | 703,650 | -0.46(-4.00%) |
Sep 14, 2005 | 11.64 | 11.77 | 11.42 | 11.58 | 395,797 | -0.07(-0.59%) |
Sep 13, 2005 | 12.21 | 12.23 | 11.62 | 11.65 | 789,383 | -0.61(-4.99%) |
Sep 12, 2005 | 12.38 | 12.69 | 12.23 | 12.26 | 580,658 | -0.18(-1.43%) |
Sep 09, 2005 | 12.19 | 12.56 | 12.19 | 12.43 | 522,794 | +0.26(+2.11%) |
Sep 08, 2005 | 12.18 | 12.22 | 11.93 | 12.18 | 392,403 | +0.04(+0.33%) |
Sep 07, 2005 | 11.93 | 12.24 | 11.86 | 12.14 | 534,699 | +0.12(+0.98%) |
Sep 06, 2005 | 11.78 | 12.08 | 11.74 | 12.02 | 643,241 | +0.30(+2.52%) |
Sep 02, 2005 | 11.59 | 11.91 | 11.55 | 11.72 | 324,617 | +0.14(+1.19%) |
Sep 01, 2005 | 11.97 | 11.97 | 11.48 | 11.59 | 759,620 | -0.17(-1.43%) |
Aug 31, 2005 | 11.65 | 11.87 | 11.52 | 11.75 | 648,261 | +0.08(+0.67%) |
Aug 30, 2005 | 11.82 | 11.85 | 11.49 | 11.68 | 319,364 | -0.15(-1.25%) |
Aug 29, 2005 | 11.21 | 11.82 | 10.94 | 11.82 | 550,544 | +0.46(+4.08%) |
Aug 26, 2005 | 11.82 | 11.83 | 11.28 | 11.36 | 311,459 | -0.37(-3.19%) |
Aug 25, 2005 | 11.59 | 11.85 | 11.59 | 11.73 | 250,377 | +0.16(+1.36%) |
Aug 24, 2005 | 11.39 | 11.96 | 11.29 | 11.58 | 618,046 | -0.08(-0.68%) |
Aug 23, 2005 | 12.03 | 12.08 | 11.50 | 11.66 | 654,501 | -0.33(-2.72%) |
Aug 22, 2005 | 12.04 | 12.19 | 11.83 | 11.98 | 401,088 | +0.15(+1.25%) |
Aug 19, 2005 | 11.81 | 12.41 | 11.79 | 11.83 | 1,193,372 | -0.06(-0.50%) |
Aug 18, 2005 | 12.03 | 12.08 | 11.67 | 11.89 | 1,208,825 | -0.08(-0.66%) |
Aug 17, 2005 | 11.07 | 12.08 | 11.07 | 11.97 | 2,667,448 | +0.95(+8.59%) |
Aug 16, 2005 | 11.26 | 11.29 | 10.85 | 11.02 | 1,367,454 | +0.08(+0.72%) |
Aug 15, 2005 | 10.79 | 11.01 | 10.60 | 10.95 | 1,610,224 | +0.31(+2.87%) |
Aug 12, 2005 | 10.06 | 10.67 | 9.960 | 10.64 | 6,818,719 | +0.63(+6.30%) |
Aug 11, 2005 | 9.723 | 10.26 | 9.693 | 10.01 | 622,571 | +0.28(+2.84%) |
Aug 10, 2005 | 9.772 | 9.960 | 9.575 | 9.733 | 578,661 | -0.10(-1.00%) |
Aug 09, 2005 | 9.516 | 9.881 | 9.437 | 9.832 | 338,228 | +0.35(+3.75%) |
Aug 08, 2005 | 9.555 | 9.615 | 9.388 | 9.477 | 223,966 | -0.04(-0.41%) |
Aug 05, 2005 | 9.072 | 9.644 | 9.053 | 9.516 | 328,359 | +0.41(+4.55%) |
Aug 04, 2005 | 9.615 | 9.664 | 9.092 | 9.102 | 474,061 | -0.57(-5.91%) |
Aug 03, 2005 | 9.713 | 9.723 | 9.565 | 9.674 | 315,074 | +0.01(+0.10%) |
Aug 02, 2005 | 9.496 | 9.664 | 9.437 | 9.664 | 363,130 | +0.24(+2.51%) |
Aug 01, 2005 | 9.496 | 9.703 | 9.329 | 9.427 | 436,118 | -0.02(-0.21%) |
Jul 29, 2005 | 8.934 | 9.526 | 8.934 | 9.447 | 839,793 | +0.52(+5.86%) |
Jul 28, 2005 | 9.171 | 9.171 | 8.836 | 8.924 | 637,266 | -0.08(-0.88%) |
Jul 27, 2005 | 9.368 | 9.368 | 8.816 | 9.003 | 643,219 | -0.36(-3.89%) |
Jul 26, 2005 | 9.634 | 9.654 | 9.319 | 9.368 | 395,264 | -0.27(-2.76%) |
Jul 25, 2005 | 9.615 | 9.792 | 9.615 | 9.634 | 254,273 | +0.02(+0.21%) |
Jul 22, 2005 | 10.04 | 10.27 | 9.615 | 9.615 | 435,410 | -0.42(-4.22%) |
Jul 21, 2005 | 10.50 | 10.50 | 9.802 | 10.04 | 776,387 | -0.46(-4.41%) |
Jul 20, 2005 | 9.368 | 10.58 | 9.072 | 10.50 | 1,058,280 | +1.11(+11.87%) |
Jul 19, 2005 | 9.023 | 9.447 | 9.023 | 9.388 | 368,963 | +0.38(+4.27%) |
Jul 18, 2005 | 9.398 | 9.565 | 8.964 | 9.003 | 209,533 | -0.41(-4.40%) |
Jul 15, 2005 | 9.171 | 9.496 | 9.043 | 9.417 | 637,182 | +0.18(+1.92%) |
Jul 14, 2005 | 9.713 | 9.772 | 8.974 | 9.240 | 525,808 | +0.26(+2.85%) |
Jul 13, 2005 | 8.619 | 9.200 | 8.569 | 8.983 | 539,222 | +0.36(+4.23%) |
Jul 12, 2005 | 8.057 | 8.727 | 7.978 | 8.619 | 941,306 | +0.56(+6.98%) |
Jul 11, 2005 | 7.928 | 8.175 | 7.790 | 8.057 | 433,749 | +0.09(+1.11%) |
Jul 08, 2005 | 7.652 | 8.017 | 7.652 | 7.968 | 441,912 | +0.32(+4.12%) |
Jul 07, 2005 | 7.642 | 7.800 | 7.633 | 7.652 | 229,569 | -0.22(-2.76%) |
Jul 06, 2005 | 7.938 | 7.958 | 7.751 | 7.869 | 352,617 | -0.06(-0.75%) |
Jul 05, 2005 | 7.948 | 7.948 | 7.790 | 7.928 | 434,940 | -0.02(-0.31%) |