Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.950 | 10.00 | 9.950 | 9.970 | 5,200 | -0.03(-0.30%) |
Sep 29, 2005 | 9.940 | 10.00 | 9.940 | 10.00 | 11,200 | +0.00(+0.00%) |
Sep 28, 2005 | 10.00 | 10.00 | 9.840 | 10.00 | 9,400 | +0.00(+0.00%) |
Sep 27, 2005 | 9.920 | 10.00 | 9.920 | 10.00 | 20,100 | +0.00(+0.00%) |
Sep 26, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 16,200 | +0.00(+0.00%) |
Sep 23, 2005 | 10.00 | 10.01 | 9.820 | 10.00 | 52,700 | +0.10(+1.01%) |
Sep 22, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | -0.05(-0.50%) |
Sep 21, 2005 | 10.00 | 10.00 | 9.820 | 9.950 | 21,200 | -0.02(-0.20%) |
Sep 20, 2005 | 9.940 | 9.990 | 9.900 | 9.970 | 4,400 | +0.13(+1.32%) |
Sep 19, 2005 | 9.850 | 9.900 | 9.780 | 9.840 | 8,600 | -0.06(-0.61%) |
Sep 16, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 600 | -0.10(-1.00%) |
Sep 15, 2005 | 9.920 | 10.00 | 9.920 | 10.00 | 6,500 | +0.00(+0.00%) |
Sep 14, 2005 | 9.870 | 10.00 | 9.870 | 10.00 | 14,500 | +0.01(+0.10%) |
Sep 13, 2005 | 9.950 | 9.990 | 9.900 | 9.990 | 2,600 | -0.01(-0.10%) |
Sep 12, 2005 | 9.900 | 10.00 | 9.900 | 10.00 | 6,500 | +0.00(+0.00%) |
Sep 09, 2005 | 10.00 | 10.00 | 9.920 | 10.00 | 19,800 | +0.01(+0.10%) |
Sep 08, 2005 | 9.990 | 10.00 | 9.980 | 9.990 | 14,700 | -0.01(-0.10%) |
Sep 07, 2005 | 9.950 | 10.00 | 9.950 | 10.00 | 6,400 | +0.00(+0.00%) |
Sep 06, 2005 | 9.940 | 10.05 | 9.940 | 10.00 | 20,900 | +0.00(+0.00%) |
Sep 02, 2005 | 10.01 | 10.06 | 10.00 | 10.00 | 3,500 | -0.06(-0.60%) |
Sep 01, 2005 | 9.950 | 10.06 | 9.950 | 10.06 | 1,100 | +0.06(+0.60%) |
Aug 31, 2005 | 10.00 | 10.07 | 10.00 | 10.00 | 2,000 | -0.06(-0.56%) |
Aug 30, 2005 | 9.920 | 10.06 | 9.920 | 10.06 | 3,000 | +0.04(+0.36%) |
Aug 29, 2005 | 9.900 | 10.02 | 9.900 | 10.02 | 3,600 | +0.02(+0.20%) |
Aug 26, 2005 | 9.910 | 10.09 | 9.910 | 10.00 | 2,300 | -0.01(-0.10%) |
Aug 25, 2005 | 10.01 | 10.01 | 10.01 | 10.01 | 200 | -0.07(-0.69%) |
Aug 24, 2005 | 10.00 | 10.08 | 9.990 | 10.08 | 6,100 | +0.08(+0.80%) |
Aug 23, 2005 | 10.00 | 10.00 | 9.990 | 10.00 | 13,000 | +0.00(+0.00%) |
Aug 22, 2005 | 10.01 | 10.01 | 10.00 | 10.00 | 400 | -0.02(-0.20%) |
Aug 19, 2005 | 10.10 | 10.10 | 10.00 | 10.02 | 3,500 | -0.16(-1.57%) |
Aug 18, 2005 | 10.00 | 10.18 | 10.00 | 10.18 | 1,800 | +0.18(+1.80%) |
Aug 17, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 10.00 | 10.03 | 9.990 | 10.00 | 19,500 | -0.01(-0.10%) |
Aug 15, 2005 | 10.05 | 10.22 | 10.00 | 10.01 | 25,700 | -0.08(-0.79%) |
Aug 12, 2005 | 10.08 | 10.10 | 10.00 | 10.09 | 4,800 | +0.01(+0.10%) |
Aug 11, 2005 | 9.450 | 10.08 | 9.300 | 10.08 | 27,100 | -0.18(-1.75%) |
Aug 10, 2005 | 10.04 | 10.35 | 10.04 | 10.26 | 3,100 | +0.15(+1.48%) |
Aug 09, 2005 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 10.00 | 10.12 | 10.00 | 10.11 | 2,500 | -0.02(-0.20%) |
Aug 05, 2005 | 10.10 | 10.20 | 10.10 | 10.13 | 9,600 | -0.02(-0.20%) |
Aug 04, 2005 | 10.15 | 10.15 | 10.06 | 10.15 | 4,000 | -0.10(-0.98%) |
Aug 03, 2005 | 10.20 | 10.25 | 10.20 | 10.25 | 300 | +0.00(+0.00%) |
Aug 02, 2005 | 10.05 | 10.25 | 10.01 | 10.25 | 3,200 | +0.15(+1.49%) |
Aug 01, 2005 | 10.15 | 10.15 | 10.10 | 10.10 | 1,000 | -0.02(-0.20%) |
Jul 29, 2005 | 10.12 | 10.12 | 10.12 | 10.12 | 100 | +0.02(+0.20%) |
Jul 28, 2005 | 10.15 | 10.15 | 10.10 | 10.10 | 600 | -0.03(-0.30%) |
Jul 27, 2005 | 10.05 | 10.19 | 10.05 | 10.13 | 8,500 | +0.08(+0.80%) |
Jul 26, 2005 | 10.00 | 10.10 | 9.920 | 10.05 | 19,900 | +0.05(+0.50%) |
Jul 25, 2005 | 10.00 | 10.02 | 10.00 | 10.00 | 3,200 | +0.00(+0.00%) |
Jul 22, 2005 | 10.10 | 10.15 | 10.00 | 10.00 | 45,100 | -0.20(-1.96%) |
Jul 21, 2005 | 10.00 | 10.35 | 10.00 | 10.20 | 24,500 | +0.27(+2.72%) |
Jul 20, 2005 | 9.990 | 10.04 | 9.920 | 9.930 | 17,900 | -0.07(-0.70%) |
Jul 19, 2005 | 9.800 | 10.05 | 9.800 | 10.00 | 13,500 | +0.30(+3.09%) |
Jul 18, 2005 | 9.390 | 9.700 | 9.350 | 9.700 | 13,700 | +0.30(+3.19%) |
Jul 15, 2005 | 9.080 | 9.400 | 9.080 | 9.400 | 11,600 | +0.32(+3.52%) |
Jul 14, 2005 | 8.960 | 9.090 | 8.950 | 9.080 | 13,400 | +0.08(+0.89%) |
Jul 13, 2005 | 9.050 | 9.050 | 8.920 | 9.000 | 8,200 | -0.05(-0.55%) |
Jul 12, 2005 | 9.070 | 9.090 | 9.000 | 9.050 | 3,900 | +0.04(+0.44%) |
Jul 11, 2005 | 9.098 | 9.100 | 8.970 | 9.010 | 6,400 | -0.01(-0.11%) |
Jul 08, 2005 | 9.020 | 9.020 | 8.950 | 9.020 | 5,800 | +0.07(+0.78%) |
Jul 07, 2005 | 8.940 | 9.050 | 8.940 | 8.950 | 5,200 | -0.01(-0.11%) |
Jul 06, 2005 | 9.020 | 9.030 | 8.900 | 8.960 | 12,000 | -0.08(-0.88%) |
Jul 05, 2005 | 9.100 | 9.100 | 8.930 | 9.040 | 13,800 | -0.03(-0.33%) |