Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.28 | 10.70 | 10.28 | 10.61 | 318,649 | +0.31(+2.97%) |
Sep 29, 2005 | 10.47 | 10.54 | 9.891 | 10.31 | 1,450,839 | -0.21(-1.97%) |
Sep 28, 2005 | 10.85 | 10.89 | 10.50 | 10.51 | 1,136,266 | +0.13(+1.23%) |
Sep 27, 2005 | 10.73 | 10.73 | 10.35 | 10.38 | 743,411 | -0.40(-3.75%) |
Sep 26, 2005 | 10.70 | 10.88 | 10.69 | 10.79 | 284,040 | +0.20(+1.86%) |
Sep 23, 2005 | 10.59 | 10.70 | 10.35 | 10.59 | 248,784 | +0.06(+0.56%) |
Sep 22, 2005 | 10.53 | 10.63 | 10.26 | 10.53 | 315,683 | +0.03(+0.28%) |
Sep 21, 2005 | 10.83 | 10.83 | 10.30 | 10.50 | 651,189 | -0.29(-2.65%) |
Sep 20, 2005 | 11.32 | 11.43 | 10.77 | 10.79 | 442,192 | -0.59(-5.20%) |
Sep 19, 2005 | 11.29 | 11.48 | 11.12 | 11.38 | 312,796 | +0.08(+0.70%) |
Sep 16, 2005 | 11.26 | 11.39 | 11.15 | 11.30 | 1,109,233 | +0.19(+1.69%) |
Sep 15, 2005 | 11.53 | 11.59 | 10.90 | 11.11 | 703,597 | -0.46(-4.00%) |
Sep 14, 2005 | 11.64 | 11.78 | 11.42 | 11.58 | 395,767 | -0.07(-0.59%) |
Sep 13, 2005 | 12.21 | 12.23 | 11.62 | 11.65 | 789,324 | -0.61(-4.99%) |
Sep 12, 2005 | 12.38 | 12.69 | 12.23 | 12.26 | 580,615 | -0.18(-1.43%) |
Sep 09, 2005 | 12.19 | 12.56 | 12.19 | 12.44 | 522,755 | +0.26(+2.11%) |
Sep 08, 2005 | 12.18 | 12.22 | 11.93 | 12.18 | 392,373 | +0.04(+0.33%) |
Sep 07, 2005 | 11.93 | 12.24 | 11.86 | 12.14 | 534,659 | +0.12(+0.98%) |
Sep 06, 2005 | 11.78 | 12.08 | 11.75 | 12.02 | 643,192 | +0.30(+2.52%) |
Sep 02, 2005 | 11.59 | 11.91 | 11.55 | 11.73 | 324,593 | +0.14(+1.19%) |
Sep 01, 2005 | 11.97 | 11.97 | 11.48 | 11.59 | 759,563 | -0.17(-1.43%) |
Aug 31, 2005 | 11.65 | 11.87 | 11.52 | 11.76 | 648,213 | +0.08(+0.68%) |
Aug 30, 2005 | 11.82 | 11.85 | 11.49 | 11.68 | 319,340 | -0.15(-1.25%) |
Aug 29, 2005 | 11.21 | 11.82 | 10.94 | 11.82 | 550,503 | +0.46(+4.08%) |
Aug 26, 2005 | 11.82 | 11.83 | 11.28 | 11.36 | 311,436 | -0.37(-3.19%) |
Aug 25, 2005 | 11.59 | 11.85 | 11.59 | 11.74 | 250,358 | +0.16(+1.36%) |
Aug 24, 2005 | 11.39 | 11.96 | 11.29 | 11.58 | 617,999 | -0.08(-0.68%) |
Aug 23, 2005 | 12.03 | 12.08 | 11.50 | 11.66 | 654,452 | -0.33(-2.72%) |
Aug 22, 2005 | 12.04 | 12.19 | 11.83 | 11.98 | 401,058 | +0.15(+1.25%) |
Aug 19, 2005 | 11.81 | 12.41 | 11.79 | 11.83 | 1,193,282 | -0.06(-0.50%) |
Aug 18, 2005 | 12.03 | 12.08 | 11.67 | 11.89 | 1,208,735 | -0.08(-0.66%) |
Aug 17, 2005 | 11.07 | 12.08 | 11.07 | 11.97 | 2,667,248 | +0.95(+8.59%) |
Aug 16, 2005 | 11.26 | 11.29 | 10.85 | 11.03 | 1,367,352 | +0.08(+0.72%) |
Aug 15, 2005 | 10.79 | 11.02 | 10.60 | 10.95 | 1,610,104 | +0.31(+2.87%) |
Aug 12, 2005 | 10.06 | 10.67 | 9.960 | 10.64 | 6,818,208 | +0.63(+6.30%) |
Aug 11, 2005 | 9.724 | 10.26 | 9.694 | 10.01 | 622,524 | +0.28(+2.84%) |
Aug 10, 2005 | 9.773 | 9.960 | 9.576 | 9.734 | 578,617 | -0.10(-1.00%) |
Aug 09, 2005 | 9.517 | 9.882 | 9.438 | 9.832 | 338,203 | +0.36(+3.75%) |
Aug 08, 2005 | 9.556 | 9.615 | 9.388 | 9.477 | 223,949 | -0.04(-0.41%) |
Aug 05, 2005 | 9.073 | 9.645 | 9.053 | 9.517 | 328,335 | +0.41(+4.55%) |
Aug 04, 2005 | 9.615 | 9.665 | 9.093 | 9.102 | 474,025 | -0.57(-5.91%) |
Aug 03, 2005 | 9.714 | 9.724 | 9.566 | 9.674 | 315,050 | +0.01(+0.10%) |
Aug 02, 2005 | 9.497 | 9.665 | 9.438 | 9.665 | 363,103 | +0.24(+2.51%) |
Aug 01, 2005 | 9.497 | 9.704 | 9.329 | 9.428 | 436,085 | -0.02(-0.21%) |
Jul 29, 2005 | 8.935 | 9.527 | 8.935 | 9.448 | 839,730 | +0.52(+5.86%) |
Jul 28, 2005 | 9.172 | 9.172 | 8.836 | 8.925 | 637,218 | -0.08(-0.88%) |
Jul 27, 2005 | 9.369 | 9.369 | 8.816 | 9.004 | 643,171 | -0.36(-3.89%) |
Jul 26, 2005 | 9.635 | 9.655 | 9.319 | 9.369 | 395,235 | -0.27(-2.76%) |
Jul 25, 2005 | 9.615 | 9.793 | 9.615 | 9.635 | 254,254 | +0.02(+0.21%) |
Jul 22, 2005 | 10.04 | 10.27 | 9.615 | 9.615 | 435,377 | -0.42(-4.22%) |
Jul 21, 2005 | 10.50 | 10.50 | 9.803 | 10.04 | 776,329 | -0.46(-4.41%) |
Jul 20, 2005 | 9.369 | 10.58 | 9.073 | 10.50 | 1,058,201 | +1.11(+11.87%) |
Jul 19, 2005 | 9.024 | 9.448 | 9.024 | 9.388 | 368,935 | +0.38(+4.27%) |
Jul 18, 2005 | 9.398 | 9.566 | 8.964 | 9.004 | 209,517 | -0.41(-4.40%) |
Jul 15, 2005 | 9.172 | 9.497 | 9.043 | 9.418 | 637,135 | +0.18(+1.92%) |
Jul 14, 2005 | 9.714 | 9.773 | 8.974 | 9.241 | 525,768 | +0.26(+2.85%) |
Jul 13, 2005 | 8.619 | 9.201 | 8.570 | 8.984 | 539,181 | +0.36(+4.23%) |
Jul 12, 2005 | 8.057 | 8.728 | 7.978 | 8.619 | 941,235 | +0.56(+6.98%) |
Jul 11, 2005 | 7.929 | 8.175 | 7.791 | 8.057 | 433,716 | +0.09(+1.11%) |
Jul 08, 2005 | 7.653 | 8.018 | 7.653 | 7.968 | 441,879 | +0.32(+4.12%) |
Jul 07, 2005 | 7.643 | 7.801 | 7.633 | 7.653 | 229,552 | -0.22(-2.76%) |
Jul 06, 2005 | 7.939 | 7.959 | 7.751 | 7.870 | 352,591 | -0.06(-0.75%) |
Jul 05, 2005 | 7.949 | 7.949 | 7.791 | 7.929 | 434,908 | -0.02(-0.31%) |