Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.43 | 10.44 | 10.38 | 10.43 | 449,794 | -0.09(-0.81%) |
Sep 29, 2005 | 10.48 | 10.53 | 10.41 | 10.52 | 635,878 | +0.15(+1.49%) |
Sep 28, 2005 | 10.36 | 10.40 | 10.32 | 10.36 | 847,524 | +0.05(+0.46%) |
Sep 27, 2005 | 10.34 | 10.34 | 10.27 | 10.32 | 346,039 | +0.01(+0.05%) |
Sep 26, 2005 | 10.32 | 10.34 | 10.24 | 10.31 | 535,881 | +0.15(+1.47%) |
Sep 23, 2005 | 10.16 | 10.19 | 10.13 | 10.16 | 196,233 | -0.05(-0.52%) |
Sep 22, 2005 | 10.27 | 10.27 | 10.18 | 10.21 | 410,510 | -0.06(-0.57%) |
Sep 21, 2005 | 10.33 | 10.33 | 10.27 | 10.27 | 388,895 | -0.03(-0.31%) |
Sep 20, 2005 | 10.38 | 10.40 | 10.28 | 10.31 | 1,155,783 | +0.03(+0.31%) |
Sep 19, 2005 | 10.26 | 10.28 | 10.20 | 10.27 | 674,222 | -0.05(-0.52%) |
Sep 16, 2005 | 10.29 | 10.33 | 10.27 | 10.33 | 312,394 | +0.15(+1.52%) |
Sep 15, 2005 | 10.21 | 10.21 | 10.17 | 10.17 | 7,894 | -0.05(-0.52%) |
Sep 14, 2005 | 10.25 | 10.25 | 10.19 | 10.23 | 214,089 | +0.14(+1.42%) |
Sep 13, 2005 | 10.15 | 10.15 | 10.07 | 10.08 | 317,281 | -0.03(-0.26%) |
Sep 12, 2005 | 10.15 | 10.15 | 10.10 | 10.11 | 583,436 | -0.09(-0.83%) |
Sep 09, 2005 | 10.15 | 10.19 | 10.10 | 10.19 | 497,725 | +0.10(+1.00%) |
Sep 08, 2005 | 10.15 | 10.15 | 10.07 | 10.09 | 471,410 | -0.04(-0.42%) |
Sep 07, 2005 | 10.14 | 10.18 | 10.11 | 10.13 | 590,955 | +0.00(+0.00%) |
Sep 06, 2005 | 10.08 | 10.13 | 10.04 | 10.13 | 414,082 | +0.11(+1.06%) |
Sep 02, 2005 | 10.03 | 10.04 | 9.981 | 10.03 | 238,336 | -0.01(-0.11%) |
Sep 01, 2005 | 10.00 | 10.08 | 9.938 | 10.04 | 1,398,255 | +0.20(+2.05%) |
Aug 31, 2005 | 9.688 | 9.842 | 9.688 | 9.837 | 616,705 | +0.22(+2.32%) |
Aug 30, 2005 | 9.651 | 9.651 | 9.566 | 9.614 | 352,994 | -0.11(-1.09%) |
Aug 29, 2005 | 9.688 | 9.720 | 9.630 | 9.720 | 357,317 | -0.07(-0.71%) |
Aug 26, 2005 | 9.842 | 9.853 | 9.763 | 9.789 | 145,483 | +0.01(+0.11%) |
Aug 25, 2005 | 9.773 | 9.789 | 9.715 | 9.779 | 513,514 | +0.06(+0.66%) |
Aug 24, 2005 | 9.816 | 9.816 | 9.709 | 9.715 | 295,665 | -0.15(-1.51%) |
Aug 23, 2005 | 9.890 | 9.890 | 9.816 | 9.864 | 184,579 | -0.03(-0.32%) |
Aug 22, 2005 | 9.896 | 9.922 | 9.837 | 9.896 | 326,115 | +0.14(+1.42%) |
Aug 19, 2005 | 9.709 | 9.768 | 9.709 | 9.757 | 393,970 | +0.02(+0.22%) |
Aug 18, 2005 | 9.709 | 9.763 | 9.699 | 9.736 | 477,989 | -0.16(-1.61%) |
Aug 17, 2005 | 9.933 | 9.933 | 9.853 | 9.896 | 297,921 | -0.10(-0.96%) |
Aug 16, 2005 | 10.04 | 10.04 | 9.986 | 9.991 | 353,370 | -0.03(-0.32%) |
Aug 15, 2005 | 10.02 | 10.03 | 9.975 | 10.02 | 762,565 | -0.05(-0.47%) |
Aug 12, 2005 | 10.08 | 10.08 | 10.03 | 10.07 | 507,687 | +0.00(+0.00%) |
Aug 11, 2005 | 10.03 | 10.07 | 9.986 | 10.07 | 432,878 | +0.20(+2.05%) |
Aug 10, 2005 | 9.869 | 9.901 | 9.842 | 9.869 | 399,796 | +0.05(+0.49%) |
Aug 09, 2005 | 9.789 | 9.821 | 9.763 | 9.821 | 422,164 | +0.06(+0.65%) |
Aug 08, 2005 | 9.832 | 9.832 | 9.736 | 9.757 | 1,243,937 | +0.04(+0.38%) |
Aug 05, 2005 | 9.763 | 9.763 | 9.667 | 9.720 | 213,525 | +0.02(+0.16%) |
Aug 04, 2005 | 9.768 | 9.800 | 9.704 | 9.704 | 248,862 | -0.04(-0.44%) |
Aug 03, 2005 | 9.741 | 9.779 | 9.709 | 9.747 | 476,297 | +0.05(+0.49%) |
Aug 02, 2005 | 9.656 | 9.752 | 9.656 | 9.699 | 800,157 | +0.07(+0.72%) |
Aug 01, 2005 | 9.630 | 9.683 | 9.608 | 9.630 | 303,183 | +0.05(+0.50%) |
Jul 29, 2005 | 9.693 | 9.693 | 9.582 | 9.582 | 217,097 | -0.05(-0.50%) |
Jul 28, 2005 | 9.608 | 9.656 | 9.550 | 9.630 | 127,626 | +0.03(+0.33%) |
Jul 27, 2005 | 9.582 | 9.635 | 9.550 | 9.598 | 281,944 | +0.01(+0.06%) |
Jul 26, 2005 | 9.592 | 9.630 | 9.576 | 9.592 | 296,981 | -0.02(-0.17%) |
Jul 25, 2005 | 9.699 | 9.699 | 9.608 | 9.608 | 360,888 | -0.09(-0.93%) |
Jul 22, 2005 | 9.693 | 9.747 | 9.683 | 9.699 | 293,973 | +0.04(+0.44%) |
Jul 21, 2005 | 9.592 | 9.683 | 9.582 | 9.656 | 321,416 | +0.22(+2.31%) |
Jul 20, 2005 | 9.427 | 9.486 | 9.337 | 9.438 | 207,322 | +0.12(+1.31%) |
Jul 19, 2005 | 9.284 | 9.348 | 9.262 | 9.316 | 263,711 | -0.02(-0.23%) |
Jul 18, 2005 | 9.332 | 9.380 | 9.310 | 9.337 | 219,728 | +0.03(+0.34%) |
Jul 15, 2005 | 9.262 | 9.310 | 9.252 | 9.305 | 162,023 | -0.06(-0.63%) |
Jul 14, 2005 | 9.390 | 9.395 | 9.310 | 9.364 | 191,346 | +0.06(+0.69%) |
Jul 13, 2005 | 9.316 | 9.332 | 9.284 | 9.300 | 272,546 | -0.08(-0.85%) |
Jul 12, 2005 | 9.332 | 9.390 | 9.284 | 9.380 | 262,771 | +0.14(+1.56%) |
Jul 11, 2005 | 9.167 | 9.284 | 9.167 | 9.236 | 290,402 | +0.12(+1.34%) |
Jul 08, 2005 | 9.092 | 9.119 | 9.023 | 9.114 | 309,010 | +0.04(+0.47%) |
Jul 07, 2005 | 8.996 | 9.071 | 8.980 | 9.071 | 420,660 | -0.05(-0.58%) |
Jul 06, 2005 | 9.204 | 9.204 | 9.124 | 9.124 | 381,564 | -0.12(-1.32%) |
Jul 05, 2005 | 9.257 | 9.294 | 9.156 | 9.247 | 435,321 | -0.06(-0.69%) |