Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.23 | 10.34 | 10.10 | 10.28 | 12,417 | +0.02(+0.15%) |
Sep 29, 2005 | 10.07 | 10.34 | 10.02 | 10.26 | 60,332 | +0.02(+0.16%) |
Sep 28, 2005 | 10.38 | 10.38 | 10.20 | 10.25 | 26,494 | -0.10(-0.92%) |
Sep 27, 2005 | 9.985 | 10.34 | 9.937 | 10.34 | 54,925 | +0.34(+3.42%) |
Sep 26, 2005 | 10.21 | 10.21 | 9.806 | 10.00 | 2,390 | -0.25(-2.41%) |
Sep 23, 2005 | 10.25 | 10.54 | 10.25 | 10.25 | 30,612 | -0.22(-2.13%) |
Sep 22, 2005 | 9.563 | 10.47 | 9.349 | 10.47 | 7,798 | +0.42(+4.20%) |
Sep 21, 2005 | 9.945 | 10.11 | 9.349 | 10.05 | 19,981 | -0.06(-0.63%) |
Sep 20, 2005 | 10.10 | 10.41 | 10.05 | 10.11 | 3,016 | -0.31(-2.98%) |
Sep 19, 2005 | 10.10 | 10.42 | 10.10 | 10.42 | 6,818 | +0.08(+0.77%) |
Sep 16, 2005 | 10.14 | 10.41 | 10.11 | 10.34 | 7,523 | +0.21(+2.04%) |
Sep 15, 2005 | 10.14 | 10.28 | 9.945 | 10.14 | 4,116 | -0.17(-1.62%) |
Sep 14, 2005 | 10.30 | 10.34 | 10.23 | 10.30 | 2,136 | -0.04(-0.38%) |
Sep 13, 2005 | 10.42 | 10.42 | 10.30 | 10.34 | 13,438 | -0.04(-0.38%) |
Sep 12, 2005 | 10.31 | 10.38 | 10.31 | 10.38 | 2,628 | +0.00(+0.00%) |
Sep 09, 2005 | 10.50 | 10.50 | 10.30 | 10.38 | 12,656 | +0.00(+0.00%) |
Sep 08, 2005 | 10.34 | 10.49 | 10.30 | 10.38 | 21,790 | +0.04(+0.38%) |
Sep 07, 2005 | 10.12 | 10.34 | 10.10 | 10.34 | 71,140 | -0.00(-0.02%) |
Sep 06, 2005 | 9.810 | 10.42 | 9.754 | 10.35 | 109,030 | +0.54(+5.54%) |
Sep 02, 2005 | 9.866 | 9.945 | 9.754 | 9.802 | 7,513 | -0.04(-0.40%) |
Sep 01, 2005 | 9.898 | 9.945 | 9.826 | 9.842 | 14,755 | +0.04(+0.41%) |
Aug 31, 2005 | 9.548 | 9.945 | 9.508 | 9.802 | 15,855 | +0.25(+2.67%) |
Aug 30, 2005 | 9.444 | 9.548 | 9.444 | 9.548 | 18,010 | +0.14(+1.52%) |
Aug 29, 2005 | 9.516 | 9.548 | 9.309 | 9.404 | 14,968 | -0.06(-0.67%) |
Aug 26, 2005 | 9.269 | 9.468 | 9.269 | 9.468 | 4,650 | +0.15(+1.62%) |
Aug 25, 2005 | 9.866 | 9.866 | 9.237 | 9.317 | 13,828 | -0.28(-2.89%) |
Aug 24, 2005 | 9.428 | 9.594 | 9.420 | 9.594 | 7,101 | +0.17(+1.85%) |
Aug 23, 2005 | 9.365 | 9.524 | 9.333 | 9.420 | 11,254 | +0.27(+2.96%) |
Aug 22, 2005 | 9.436 | 9.436 | 9.150 | 9.150 | 42,063 | -0.03(-0.35%) |
Aug 19, 2005 | 9.197 | 9.309 | 9.150 | 9.182 | 6,410 | +0.10(+1.14%) |
Aug 18, 2005 | 9.221 | 9.221 | 8.991 | 9.078 | 879 | -0.07(-0.78%) |
Aug 17, 2005 | 8.768 | 9.150 | 8.768 | 9.150 | 6,284 | +0.09(+0.97%) |
Aug 16, 2005 | 8.720 | 9.062 | 8.720 | 9.062 | 13,120 | +0.11(+1.24%) |
Aug 15, 2005 | 8.999 | 9.007 | 8.768 | 8.951 | 5,833 | +0.12(+1.35%) |
Aug 12, 2005 | 8.744 | 8.951 | 8.720 | 8.831 | 22,573 | +0.30(+3.54%) |
Aug 11, 2005 | 8.752 | 8.752 | 8.529 | 8.529 | 1,508 | -0.06(-0.74%) |
Aug 10, 2005 | 8.808 | 8.808 | 8.593 | 8.593 | 10,149 | -0.04(-0.46%) |
Aug 09, 2005 | 8.633 | 8.633 | 8.553 | 8.633 | 2,890 | +0.13(+1.50%) |
Aug 08, 2005 | 8.601 | 8.641 | 8.481 | 8.505 | 3,145 | -0.21(-2.43%) |
Aug 05, 2005 | 8.633 | 8.728 | 8.593 | 8.717 | 2,220 | -0.04(-0.40%) |
Aug 04, 2005 | 8.983 | 8.983 | 8.752 | 8.752 | 4,769 | -0.04(-0.45%) |
Aug 03, 2005 | 9.229 | 9.365 | 8.792 | 8.792 | 29,880 | -0.41(-4.41%) |
Aug 02, 2005 | 9.388 | 9.388 | 9.197 | 9.197 | 5,907 | -0.14(-1.53%) |
Aug 01, 2005 | 9.229 | 9.388 | 9.150 | 9.341 | 60,656 | +0.15(+1.65%) |
Jul 29, 2005 | 9.150 | 9.388 | 9.070 | 9.190 | 3,029 | +0.14(+1.58%) |
Jul 28, 2005 | 9.150 | 9.150 | 9.038 | 9.046 | 6,930 | -0.22(-2.40%) |
Jul 27, 2005 | 9.388 | 9.388 | 9.269 | 9.269 | 1,036 | -0.15(-1.60%) |
Jul 26, 2005 | 9.388 | 9.420 | 9.205 | 9.420 | 13,466 | +0.05(+0.51%) |
Jul 25, 2005 | 9.388 | 9.388 | 9.239 | 9.373 | 17,093 | +0.06(+0.68%) |
Jul 22, 2005 | 9.110 | 9.388 | 9.110 | 9.309 | 6,368 | +0.24(+2.63%) |
Jul 21, 2005 | 9.062 | 9.070 | 8.991 | 9.070 | 4,610 | +0.16(+1.79%) |
Jul 20, 2005 | 8.871 | 8.975 | 8.800 | 8.911 | 13,091 | -0.16(-1.75%) |
Jul 19, 2005 | 9.221 | 9.474 | 8.991 | 9.070 | 87,471 | -0.08(-0.87%) |
Jul 18, 2005 | 8.593 | 9.150 | 8.593 | 9.150 | 8,584 | +0.32(+3.60%) |
Jul 15, 2005 | 8.871 | 8.919 | 8.831 | 8.831 | 3,016 | +0.04(+0.45%) |
Jul 14, 2005 | 8.736 | 8.792 | 8.434 | 8.792 | 160,572 | +0.05(+0.55%) |
Jul 13, 2005 | 8.728 | 9.070 | 8.354 | 8.744 | 83,175 | -0.14(-1.52%) |
Jul 12, 2005 | 9.030 | 9.030 | 8.744 | 8.879 | 4,185 | +0.13(+1.45%) |
Jul 11, 2005 | 8.887 | 9.038 | 8.736 | 8.752 | 3,979 | +0.12(+1.38%) |
Jul 08, 2005 | 8.800 | 9.142 | 8.553 | 8.633 | 31,810 | -0.30(-3.38%) |
Jul 07, 2005 | 8.991 | 8.991 | 8.935 | 8.935 | 4,650 | -0.06(-0.62%) |
Jul 06, 2005 | 9.150 | 9.150 | 8.983 | 8.991 | 23,629 | -0.02(-0.18%) |
Jul 05, 2005 | 8.680 | 9.150 | 8.680 | 9.007 | 31,421 | +0.39(+4.52%) |