Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.698 | 9.981 | 9.631 | 9.707 | 1,192,338 | -0.02(-0.19%) |
Sep 29, 2005 | 9.575 | 9.726 | 9.565 | 9.726 | 653,067 | +0.11(+1.18%) |
Sep 28, 2005 | 9.679 | 9.858 | 9.546 | 9.612 | 505,055 | -0.05(-0.49%) |
Sep 27, 2005 | 9.650 | 9.764 | 9.565 | 9.660 | 875,927 | +0.00(+0.00%) |
Sep 26, 2005 | 9.924 | 10.02 | 9.565 | 9.660 | 999,148 | -0.09(-0.97%) |
Sep 23, 2005 | 9.754 | 9.839 | 9.641 | 9.754 | 773,267 | +0.09(+0.98%) |
Sep 22, 2005 | 9.660 | 9.735 | 9.357 | 9.660 | 895,269 | +0.10(+1.09%) |
Sep 21, 2005 | 9.877 | 9.924 | 9.556 | 9.556 | 959,105 | -0.36(-3.62%) |
Sep 20, 2005 | 9.962 | 10.28 | 9.830 | 9.915 | 2,301,085 | +0.09(+0.96%) |
Sep 19, 2005 | 9.499 | 9.868 | 9.499 | 9.820 | 2,339,692 | +0.32(+3.38%) |
Sep 16, 2005 | 9.234 | 9.660 | 9.168 | 9.499 | 7,950,675 | +0.06(+0.60%) |
Sep 15, 2005 | 10.11 | 10.30 | 9.348 | 9.442 | 4,324,584 | -0.70(-6.90%) |
Sep 14, 2005 | 10.72 | 10.73 | 10.12 | 10.14 | 1,673,332 | -0.60(-5.55%) |
Sep 13, 2005 | 11.04 | 11.06 | 10.65 | 10.74 | 1,221,004 | -0.36(-3.24%) |
Sep 12, 2005 | 10.87 | 11.51 | 10.80 | 11.10 | 1,894,953 | +0.02(+0.17%) |
Sep 09, 2005 | 10.92 | 11.14 | 10.87 | 11.08 | 810,563 | +0.23(+2.09%) |
Sep 08, 2005 | 10.99 | 11.06 | 10.75 | 10.85 | 821,647 | -0.24(-2.13%) |
Sep 07, 2005 | 10.80 | 11.32 | 10.79 | 11.09 | 2,158,140 | +0.26(+2.36%) |
Sep 06, 2005 | 10.61 | 10.84 | 10.51 | 10.83 | 1,223,614 | +0.48(+4.66%) |
Sep 02, 2005 | 10.66 | 10.71 | 10.25 | 10.35 | 1,164,737 | -0.24(-2.23%) |
Sep 01, 2005 | 10.80 | 11.20 | 10.49 | 10.59 | 5,229,399 | +0.33(+3.23%) |
Aug 31, 2005 | 9.594 | 10.26 | 9.471 | 10.26 | 1,400,404 | +0.70(+7.32%) |
Aug 30, 2005 | 9.754 | 9.777 | 9.433 | 9.556 | 725,909 | -0.26(-2.60%) |
Aug 29, 2005 | 9.490 | 9.820 | 9.272 | 9.811 | 731,155 | +0.27(+2.87%) |
Aug 26, 2005 | 9.735 | 9.783 | 9.527 | 9.537 | 685,397 | -0.23(-2.32%) |
Aug 25, 2005 | 9.953 | 10.03 | 9.650 | 9.764 | 857,315 | -0.19(-1.90%) |
Aug 24, 2005 | 10.23 | 10.28 | 9.924 | 9.953 | 895,838 | -0.30(-2.95%) |
Aug 23, 2005 | 9.972 | 10.29 | 9.849 | 10.26 | 1,915,397 | +0.38(+3.88%) |
Aug 22, 2005 | 9.565 | 9.877 | 9.556 | 9.872 | 921,092 | +0.34(+3.52%) |
Aug 19, 2005 | 9.773 | 9.896 | 9.527 | 9.537 | 1,014,002 | +0.04(+0.40%) |
Aug 18, 2005 | 9.338 | 9.688 | 9.338 | 9.499 | 768,610 | +0.13(+1.41%) |
Aug 17, 2005 | 9.253 | 9.556 | 9.216 | 9.367 | 814,233 | +0.10(+1.12%) |
Aug 16, 2005 | 9.395 | 9.546 | 9.263 | 9.263 | 531,144 | -0.19(-2.00%) |
Aug 15, 2005 | 9.253 | 9.679 | 9.187 | 9.452 | 1,011,896 | +0.15(+1.63%) |
Aug 12, 2005 | 9.338 | 9.357 | 9.149 | 9.301 | 454,956 | -0.03(-0.30%) |
Aug 11, 2005 | 9.140 | 9.357 | 9.112 | 9.329 | 565,979 | +0.17(+1.86%) |
Aug 10, 2005 | 9.405 | 9.433 | 9.112 | 9.159 | 691,104 | -0.09(-0.92%) |
Aug 09, 2005 | 9.234 | 9.386 | 9.168 | 9.244 | 665,767 | +0.04(+0.41%) |
Aug 08, 2005 | 9.367 | 9.442 | 9.168 | 9.206 | 901,383 | -0.18(-1.91%) |
Aug 05, 2005 | 9.660 | 9.830 | 9.282 | 9.386 | 1,221,965 | -0.21(-2.17%) |
Aug 04, 2005 | 9.868 | 9.896 | 9.594 | 9.594 | 619,186 | -0.33(-3.33%) |
Aug 03, 2005 | 9.811 | 9.924 | 9.688 | 9.924 | 715,965 | +0.09(+0.96%) |
Aug 02, 2005 | 9.792 | 9.962 | 9.726 | 9.830 | 828,222 | -0.04(-0.38%) |
Aug 01, 2005 | 10.39 | 10.44 | 9.745 | 9.868 | 2,003,412 | -0.48(-4.66%) |
Jul 29, 2005 | 9.991 | 10.59 | 9.962 | 10.35 | 5,009,094 | +0.70(+7.25%) |
Jul 28, 2005 | 9.395 | 9.684 | 9.187 | 9.650 | 1,237,358 | +0.35(+3.76%) |
Jul 27, 2005 | 9.357 | 9.452 | 9.074 | 9.301 | 1,063,760 | +0.05(+0.51%) |
Jul 26, 2005 | 9.083 | 9.499 | 8.989 | 9.253 | 1,227,785 | +0.20(+2.19%) |
Jul 25, 2005 | 9.244 | 9.395 | 9.045 | 9.055 | 1,662,005 | -0.22(-2.34%) |
Jul 22, 2005 | 9.783 | 9.887 | 9.008 | 9.272 | 2,512,842 | -0.56(-5.67%) |
Jul 21, 2005 | 9.972 | 9.991 | 9.650 | 9.830 | 1,295,112 | -0.06(-0.57%) |
Jul 20, 2005 | 9.688 | 10.00 | 9.556 | 9.887 | 2,389,299 | +0.20(+2.05%) |
Jul 19, 2005 | 10.10 | 10.12 | 9.641 | 9.688 | 5,602,390 | -0.60(-5.88%) |
Jul 18, 2005 | 9.754 | 10.62 | 9.527 | 10.29 | 29,155,488 | +2.16(+26.63%) |
Jul 15, 2005 | 8.072 | 8.176 | 7.864 | 8.129 | 590,494 | +0.07(+0.82%) |
Jul 14, 2005 | 8.270 | 8.355 | 7.968 | 8.062 | 834,505 | -0.09(-1.16%) |
Jul 13, 2005 | 8.318 | 8.422 | 8.043 | 8.157 | 976,899 | -0.22(-2.60%) |
Jul 12, 2005 | 8.223 | 8.384 | 8.129 | 8.374 | 906,409 | +0.21(+2.55%) |
Jul 11, 2005 | 8.081 | 8.204 | 7.968 | 8.166 | 749,779 | +0.10(+1.29%) |
Jul 08, 2005 | 7.703 | 8.129 | 7.637 | 8.062 | 1,542,051 | +0.38(+4.92%) |
Jul 07, 2005 | 7.722 | 7.750 | 7.467 | 7.684 | 1,088,102 | -0.12(-1.57%) |
Jul 06, 2005 | 7.552 | 7.940 | 7.514 | 7.807 | 2,005,582 | +0.30(+4.03%) |
Jul 05, 2005 | 7.297 | 7.505 | 7.297 | 7.505 | 589,200 | +0.15(+2.06%) |