Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.656 | 9.763 | 9.507 | 9.605 | 5,153,181 | -0.09(-0.89%) |
Sep 29, 2005 | 9.784 | 9.940 | 9.490 | 9.692 | 6,484,901 | -0.48(-4.70%) |
Sep 28, 2005 | 10.21 | 10.31 | 10.09 | 10.17 | 2,459,752 | -0.07(-0.72%) |
Sep 27, 2005 | 10.21 | 10.36 | 10.16 | 10.24 | 1,364,479 | -0.03(-0.25%) |
Sep 26, 2005 | 10.29 | 10.47 | 10.17 | 10.27 | 2,046,930 | -0.04(-0.41%) |
Sep 23, 2005 | 10.31 | 10.39 | 9.900 | 10.31 | 1,646,797 | +0.33(+3.31%) |
Sep 22, 2005 | 9.980 | 10.10 | 9.789 | 9.980 | 3,586,629 | -0.09(-0.92%) |
Sep 21, 2005 | 10.22 | 10.31 | 9.793 | 10.07 | 2,253,165 | -0.20(-1.93%) |
Sep 20, 2005 | 10.67 | 10.78 | 10.22 | 10.27 | 1,804,704 | -0.35(-3.27%) |
Sep 19, 2005 | 10.68 | 10.79 | 10.50 | 10.62 | 1,170,947 | -0.09(-0.88%) |
Sep 16, 2005 | 10.84 | 10.84 | 10.59 | 10.71 | 2,084,555 | -0.05(-0.51%) |
Sep 15, 2005 | 10.87 | 10.99 | 10.73 | 10.77 | 882,070 | -0.10(-0.93%) |
Sep 14, 2005 | 11.03 | 11.15 | 10.84 | 10.87 | 1,719,933 | -0.16(-1.49%) |
Sep 13, 2005 | 11.01 | 11.20 | 10.84 | 11.03 | 1,729,743 | -0.00(-0.02%) |
Sep 12, 2005 | 10.92 | 11.12 | 10.86 | 11.03 | 954,741 | +0.14(+1.26%) |
Sep 09, 2005 | 10.79 | 10.90 | 10.69 | 10.90 | 536,045 | +0.15(+1.35%) |
Sep 08, 2005 | 10.86 | 10.93 | 10.65 | 10.75 | 1,131,534 | -0.16(-1.43%) |
Sep 07, 2005 | 10.48 | 10.93 | 10.42 | 10.91 | 2,327,238 | +0.45(+4.26%) |
Sep 06, 2005 | 10.07 | 10.47 | 10.07 | 10.46 | 3,083,890 | +0.39(+3.86%) |
Sep 02, 2005 | 10.50 | 10.56 | 10.01 | 10.07 | 2,835,286 | -0.45(-4.26%) |
Sep 01, 2005 | 10.75 | 10.88 | 10.50 | 10.52 | 1,387,429 | -0.31(-2.84%) |
Aug 31, 2005 | 10.68 | 10.83 | 10.55 | 10.83 | 1,694,983 | +0.19(+1.82%) |
Aug 30, 2005 | 10.58 | 10.66 | 10.50 | 10.63 | 1,426,965 | +0.08(+0.78%) |
Aug 29, 2005 | 10.43 | 10.64 | 10.36 | 10.55 | 1,190,599 | +0.02(+0.20%) |
Aug 26, 2005 | 10.57 | 10.63 | 10.50 | 10.53 | 1,808,411 | -0.04(-0.36%) |
Aug 25, 2005 | 10.57 | 10.70 | 10.52 | 10.57 | 1,380,400 | +0.00(+0.00%) |
Aug 24, 2005 | 10.48 | 10.77 | 10.44 | 10.57 | 1,893,775 | +0.12(+1.13%) |
Aug 23, 2005 | 10.52 | 10.66 | 10.34 | 10.45 | 1,492,939 | -0.08(-0.72%) |
Aug 22, 2005 | 10.44 | 10.58 | 10.43 | 10.53 | 1,654,396 | +0.06(+0.58%) |
Aug 19, 2005 | 10.54 | 10.60 | 10.45 | 10.47 | 1,355,896 | -0.09(-0.88%) |
Aug 18, 2005 | 10.59 | 10.67 | 10.45 | 10.56 | 2,663,449 | -0.09(-0.89%) |
Aug 17, 2005 | 10.72 | 10.74 | 10.54 | 10.65 | 2,068,349 | -0.04(-0.33%) |
Aug 16, 2005 | 11.20 | 11.27 | 10.68 | 10.69 | 3,059,191 | -0.69(-6.06%) |
Aug 15, 2005 | 11.39 | 11.48 | 11.20 | 11.38 | 830,800 | -0.01(-0.11%) |
Aug 12, 2005 | 11.34 | 11.52 | 11.24 | 11.39 | 1,151,210 | +0.01(+0.06%) |
Aug 11, 2005 | 11.40 | 11.47 | 11.30 | 11.39 | 1,684,579 | -0.02(-0.20%) |
Aug 10, 2005 | 11.21 | 11.73 | 11.18 | 11.41 | 3,686,770 | +0.27(+2.44%) |
Aug 09, 2005 | 10.84 | 11.16 | 10.52 | 11.14 | 6,460,511 | +0.19(+1.71%) |
Aug 08, 2005 | 11.22 | 11.28 | 10.91 | 10.95 | 1,349,256 | -0.29(-2.55%) |
Aug 05, 2005 | 11.30 | 11.32 | 11.19 | 11.24 | 1,170,838 | +0.03(+0.23%) |
Aug 04, 2005 | 11.52 | 11.54 | 11.21 | 11.21 | 1,328,616 | -0.30(-2.58%) |
Aug 03, 2005 | 11.56 | 11.56 | 11.47 | 11.51 | 1,300,348 | -0.07(-0.64%) |
Aug 02, 2005 | 11.87 | 11.87 | 11.47 | 11.58 | 2,666,771 | -0.27(-2.27%) |
Aug 01, 2005 | 11.83 | 12.08 | 11.79 | 11.85 | 1,593,136 | +0.02(+0.18%) |
Jul 29, 2005 | 12.22 | 12.27 | 11.76 | 11.83 | 1,402,603 | -0.41(-3.37%) |
Jul 28, 2005 | 11.86 | 12.34 | 11.85 | 12.24 | 2,816,148 | +0.37(+3.14%) |
Jul 27, 2005 | 11.69 | 11.88 | 11.42 | 11.87 | 2,254,111 | +0.18(+1.51%) |
Jul 26, 2005 | 11.41 | 11.73 | 11.40 | 11.69 | 3,246,435 | +0.28(+2.45%) |
Jul 25, 2005 | 11.38 | 11.66 | 11.38 | 11.41 | 3,837,495 | -0.00(-0.04%) |
Jul 22, 2005 | 10.65 | 11.54 | 10.65 | 11.42 | 4,050,494 | +0.79(+7.44%) |
Jul 21, 2005 | 10.59 | 10.81 | 10.46 | 10.63 | 1,814,784 | -0.03(-0.24%) |
Jul 20, 2005 | 10.55 | 10.66 | 10.49 | 10.65 | 949,157 | +0.05(+0.44%) |
Jul 19, 2005 | 10.27 | 10.60 | 10.26 | 10.60 | 1,403,221 | +0.36(+3.55%) |
Jul 18, 2005 | 10.31 | 10.31 | 10.22 | 10.24 | 1,132,761 | -0.10(-1.00%) |
Jul 15, 2005 | 10.35 | 10.45 | 10.27 | 10.34 | 1,325,014 | -0.03(-0.30%) |
Jul 14, 2005 | 10.47 | 10.51 | 10.33 | 10.38 | 1,180,148 | +0.00(+0.02%) |
Jul 13, 2005 | 10.51 | 10.52 | 10.31 | 10.37 | 1,085,202 | -0.10(-0.98%) |
Jul 12, 2005 | 10.50 | 10.54 | 10.46 | 10.48 | 1,854,448 | -0.03(-0.32%) |
Jul 11, 2005 | 10.46 | 10.62 | 10.36 | 10.51 | 1,466,805 | +0.08(+0.77%) |
Jul 08, 2005 | 10.31 | 10.44 | 10.28 | 10.43 | 1,536,966 | +0.17(+1.64%) |
Jul 07, 2005 | 10.31 | 10.33 | 10.08 | 10.26 | 1,310,780 | -0.10(-0.97%) |
Jul 06, 2005 | 10.45 | 10.45 | 10.30 | 10.36 | 1,756,665 | -0.06(-0.61%) |
Jul 05, 2005 | 10.35 | 10.45 | 10.32 | 10.43 | 1,660,527 | +0.11(+1.02%) |