Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.355 | 9.696 | 9.355 | 9.507 | 330,909 | +0.15(+1.63%) |
Sep 29, 2005 | 9.368 | 9.418 | 9.283 | 9.355 | 208,490 | +0.02(+0.24%) |
Sep 28, 2005 | 9.315 | 9.418 | 9.252 | 9.332 | 274,494 | +0.01(+0.14%) |
Sep 27, 2005 | 9.413 | 9.458 | 9.225 | 9.319 | 206,037 | -0.09(-1.00%) |
Sep 26, 2005 | 9.436 | 9.727 | 9.391 | 9.413 | 224,322 | -0.01(-0.14%) |
Sep 23, 2005 | 9.427 | 9.507 | 9.220 | 9.427 | 166,569 | -0.01(-0.14%) |
Sep 22, 2005 | 9.507 | 9.718 | 9.373 | 9.440 | 174,151 | -0.06(-0.66%) |
Sep 21, 2005 | 9.619 | 9.642 | 9.454 | 9.503 | 180,840 | -0.14(-1.44%) |
Sep 20, 2005 | 9.718 | 9.866 | 9.566 | 9.642 | 208,490 | -0.05(-0.51%) |
Sep 19, 2005 | 9.942 | 9.942 | 9.642 | 9.691 | 298,130 | -0.25(-2.48%) |
Sep 16, 2005 | 9.866 | 9.951 | 9.763 | 9.938 | 439,279 | +0.11(+1.09%) |
Sep 15, 2005 | 9.920 | 9.920 | 9.803 | 9.830 | 215,403 | -0.02(-0.23%) |
Sep 14, 2005 | 9.929 | 9.942 | 9.705 | 9.853 | 250,634 | -0.01(-0.14%) |
Sep 13, 2005 | 9.866 | 9.933 | 9.776 | 9.866 | 148,284 | -0.03(-0.32%) |
Sep 12, 2005 | 9.933 | 10.05 | 9.889 | 9.898 | 275,609 | +0.08(+0.78%) |
Sep 09, 2005 | 9.642 | 9.844 | 9.602 | 9.821 | 394,014 | +0.43(+4.58%) |
Sep 08, 2005 | 9.440 | 9.485 | 9.341 | 9.391 | 168,799 | -0.09(-0.95%) |
Sep 07, 2005 | 9.485 | 9.615 | 9.454 | 9.480 | 167,684 | -0.03(-0.28%) |
Sep 06, 2005 | 9.261 | 9.507 | 9.234 | 9.507 | 138,919 | +0.27(+2.91%) |
Sep 02, 2005 | 9.346 | 9.404 | 9.171 | 9.238 | 71,801 | -0.11(-1.15%) |
Sep 01, 2005 | 9.153 | 9.395 | 9.149 | 9.346 | 131,338 | +0.27(+3.02%) |
Aug 31, 2005 | 9.261 | 9.341 | 9.072 | 9.072 | 251,749 | -0.19(-2.03%) |
Aug 30, 2005 | 9.319 | 9.328 | 9.176 | 9.261 | 109,262 | -0.07(-0.77%) |
Aug 29, 2005 | 9.126 | 9.368 | 9.023 | 9.332 | 173,259 | +0.21(+2.26%) |
Aug 26, 2005 | 9.256 | 9.256 | 9.041 | 9.126 | 140,257 | -0.11(-1.17%) |
Aug 25, 2005 | 9.238 | 9.261 | 9.176 | 9.234 | 83,619 | +0.02(+0.24%) |
Aug 24, 2005 | 9.193 | 9.306 | 9.126 | 9.211 | 202,247 | +0.02(+0.20%) |
Aug 23, 2005 | 9.270 | 9.346 | 9.108 | 9.193 | 149,176 | -0.03(-0.34%) |
Aug 22, 2005 | 9.176 | 9.301 | 9.099 | 9.225 | 198,902 | +0.04(+0.44%) |
Aug 19, 2005 | 9.149 | 9.274 | 9.149 | 9.184 | 229,897 | +0.01(+0.15%) |
Aug 18, 2005 | 9.131 | 9.229 | 9.126 | 9.171 | 218,525 | +0.01(+0.10%) |
Aug 17, 2005 | 9.036 | 9.256 | 9.032 | 9.162 | 212,504 | +0.08(+0.89%) |
Aug 16, 2005 | 8.889 | 9.171 | 8.889 | 9.081 | 408,508 | +0.25(+2.79%) |
Aug 15, 2005 | 8.835 | 8.947 | 8.637 | 8.835 | 409,845 | -0.02(-0.20%) |
Aug 12, 2005 | 9.131 | 9.162 | 8.646 | 8.853 | 509,520 | -0.19(-2.08%) |
Aug 11, 2005 | 9.023 | 9.104 | 8.969 | 9.041 | 185,300 | -0.03(-0.30%) |
Aug 10, 2005 | 9.225 | 9.386 | 9.041 | 9.068 | 355,437 | -0.09(-0.98%) |
Aug 09, 2005 | 9.548 | 9.673 | 9.032 | 9.158 | 207,821 | -0.41(-4.31%) |
Aug 08, 2005 | 9.848 | 9.889 | 9.512 | 9.570 | 229,674 | -0.35(-3.48%) |
Aug 05, 2005 | 10.40 | 10.40 | 9.866 | 9.915 | 232,796 | -0.48(-4.66%) |
Aug 04, 2005 | 10.42 | 10.46 | 10.31 | 10.40 | 75,368 | -0.08(-0.73%) |
Aug 03, 2005 | 10.56 | 10.65 | 10.45 | 10.48 | 78,490 | -0.08(-0.76%) |
Aug 02, 2005 | 10.40 | 10.58 | 10.37 | 10.56 | 105,248 | +0.16(+1.51%) |
Aug 01, 2005 | 10.45 | 10.55 | 10.37 | 10.40 | 116,175 | -0.09(-0.90%) |
Jul 29, 2005 | 10.43 | 10.58 | 10.43 | 10.49 | 152,521 | +0.07(+0.65%) |
Jul 28, 2005 | 10.40 | 10.53 | 10.29 | 10.43 | 179,502 | +0.07(+0.69%) |
Jul 27, 2005 | 10.31 | 10.36 | 10.20 | 10.36 | 148,730 | +0.06(+0.57%) |
Jul 26, 2005 | 10.25 | 10.31 | 10.19 | 10.30 | 122,864 | +0.00(+0.00%) |
Jul 25, 2005 | 10.34 | 10.34 | 10.27 | 10.30 | 104,133 | -0.02(-0.17%) |
Jul 22, 2005 | 10.26 | 10.33 | 10.20 | 10.31 | 217,187 | +0.10(+1.01%) |
Jul 21, 2005 | 10.29 | 10.31 | 10.14 | 10.21 | 119,073 | -0.10(-1.00%) |
Jul 20, 2005 | 9.978 | 10.31 | 9.902 | 10.31 | 131,783 | +0.27(+2.72%) |
Jul 19, 2005 | 9.978 | 10.06 | 9.924 | 10.04 | 107,255 | +0.13(+1.31%) |
Jul 18, 2005 | 9.862 | 9.983 | 9.844 | 9.911 | 209,382 | -0.02(-0.18%) |
Jul 15, 2005 | 9.898 | 10.04 | 9.898 | 9.929 | 234,356 | -0.08(-0.76%) |
Jul 14, 2005 | 10.31 | 10.31 | 9.987 | 10.01 | 102,572 | -0.30(-2.87%) |
Jul 13, 2005 | 10.30 | 10.31 | 10.22 | 10.30 | 197,118 | +0.00(+0.04%) |
Jul 12, 2005 | 10.54 | 10.54 | 10.22 | 10.30 | 246,621 | -0.24(-2.26%) |
Jul 11, 2005 | 10.38 | 10.73 | 10.38 | 10.53 | 218,970 | +0.26(+2.53%) |
Jul 08, 2005 | 10.01 | 10.41 | 10.01 | 10.27 | 107,032 | +0.26(+2.55%) |
Jul 07, 2005 | 9.866 | 10.05 | 9.866 | 10.02 | 135,797 | +0.13(+1.36%) |
Jul 06, 2005 | 9.732 | 9.987 | 9.718 | 9.884 | 154,974 | +0.07(+0.69%) |
Jul 05, 2005 | 9.570 | 9.821 | 9.552 | 9.817 | 172,813 | +0.32(+3.40%) |