Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.283 | 9.425 | 9.283 | 9.361 | 2,331 | +0.12(+1.32%) |
Sep 29, 2005 | 9.283 | 9.290 | 9.238 | 9.238 | 3,575 | +0.03(+0.35%) |
Sep 28, 2005 | 9.200 | 9.206 | 9.200 | 9.206 | 1,088 | +0.01(+0.07%) |
Sep 27, 2005 | 9.283 | 9.296 | 9.200 | 9.200 | 7,150 | -0.05(-0.56%) |
Sep 26, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 310 | -0.05(-0.48%) |
Sep 23, 2005 | 9.296 | 9.328 | 9.296 | 9.296 | 4,041 | -0.05(-0.48%) |
Sep 22, 2005 | 9.328 | 9.341 | 9.328 | 9.341 | 6,994 | -0.12(-1.29%) |
Sep 21, 2005 | 9.521 | 9.521 | 9.464 | 9.464 | 1,554 | -0.05(-0.47%) |
Sep 20, 2005 | 9.457 | 9.509 | 9.393 | 9.509 | 3,264 | +0.11(+1.16%) |
Sep 19, 2005 | 9.232 | 9.457 | 9.232 | 9.399 | 16,787 | +0.14(+1.46%) |
Sep 16, 2005 | 9.264 | 9.290 | 9.200 | 9.264 | 6,217 | -0.06(-0.62%) |
Sep 15, 2005 | 9.393 | 9.464 | 9.322 | 9.322 | 3,885 | -0.10(-1.09%) |
Sep 14, 2005 | 9.438 | 9.438 | 9.425 | 9.425 | 2,331 | -0.09(-0.95%) |
Sep 13, 2005 | 9.515 | 9.515 | 9.515 | 9.515 | 777 | +0.06(+0.61%) |
Sep 12, 2005 | 9.451 | 9.457 | 9.451 | 9.457 | 2,331 | +0.03(+0.27%) |
Sep 09, 2005 | 9.431 | 9.431 | 9.431 | 9.431 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 9.386 | 9.457 | 9.386 | 9.431 | 10,103 | +0.10(+1.03%) |
Sep 07, 2005 | 9.386 | 9.431 | 9.335 | 9.335 | 12,745 | +0.10(+1.11%) |
Sep 06, 2005 | 9.200 | 9.393 | 9.200 | 9.232 | 17,409 | +0.01(+0.07%) |
Sep 02, 2005 | 9.187 | 9.225 | 9.180 | 9.225 | 3,730 | +0.01(+0.07%) |
Sep 01, 2005 | 9.103 | 9.232 | 9.078 | 9.219 | 13,989 | +0.14(+1.49%) |
Aug 31, 2005 | 9.097 | 9.097 | 9.013 | 9.084 | 4,196 | +0.04(+0.43%) |
Aug 30, 2005 | 9.168 | 9.219 | 9.020 | 9.045 | 11,036 | -0.12(-1.33%) |
Aug 29, 2005 | 9.116 | 9.168 | 9.116 | 9.168 | 3,419 | +0.09(+0.99%) |
Aug 26, 2005 | 9.103 | 9.129 | 9.078 | 9.078 | 3,885 | -0.02(-0.21%) |
Aug 25, 2005 | 9.052 | 9.097 | 9.026 | 9.097 | 7,616 | +0.08(+0.86%) |
Aug 24, 2005 | 9.007 | 9.032 | 9.007 | 9.020 | 6,994 | +0.01(+0.14%) |
Aug 23, 2005 | 8.981 | 9.007 | 8.981 | 9.007 | 3,264 | +0.10(+1.08%) |
Aug 22, 2005 | 9.007 | 9.032 | 8.878 | 8.910 | 8,860 | -0.03(-0.29%) |
Aug 19, 2005 | 9.071 | 9.071 | 8.936 | 8.936 | 7,461 | -0.11(-1.21%) |
Aug 18, 2005 | 9.039 | 9.045 | 9.039 | 9.045 | 2,176 | +0.03(+0.29%) |
Aug 17, 2005 | 8.981 | 9.020 | 8.981 | 9.020 | 2,797 | +0.00(+0.00%) |
Aug 16, 2005 | 8.968 | 9.020 | 8.930 | 9.020 | 8,704 | +0.08(+0.86%) |
Aug 15, 2005 | 9.071 | 9.097 | 8.839 | 8.942 | 25,958 | -0.10(-1.07%) |
Aug 12, 2005 | 9.078 | 9.078 | 9.026 | 9.039 | 2,642 | -0.04(-0.43%) |
Aug 11, 2005 | 9.078 | 9.078 | 9.078 | 9.078 | 1,088 | +0.00(+0.00%) |
Aug 10, 2005 | 9.129 | 9.129 | 9.078 | 9.078 | 7,927 | -0.05(-0.49%) |
Aug 09, 2005 | 9.090 | 9.135 | 9.084 | 9.123 | 11,502 | +0.03(+0.35%) |
Aug 08, 2005 | 9.200 | 9.200 | 9.039 | 9.090 | 16,321 | -0.16(-1.74%) |
Aug 05, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 3,264 | +0.00(+0.00%) |
Aug 04, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 621 | +0.00(+0.00%) |
Aug 03, 2005 | 9.251 | 9.251 | 9.251 | 9.251 | 932 | +0.01(+0.14%) |
Aug 02, 2005 | 9.238 | 9.238 | 9.238 | 9.238 | 155 | +0.00(+0.00%) |
Aug 01, 2005 | 9.238 | 9.238 | 9.238 | 9.238 | 155 | +0.00(+0.00%) |
Jul 29, 2005 | 9.251 | 9.251 | 9.219 | 9.238 | 932 | +0.00(+0.00%) |
Jul 28, 2005 | 9.219 | 9.238 | 9.219 | 9.238 | 1,865 | -0.01(-0.14%) |
Jul 27, 2005 | 9.200 | 9.251 | 9.180 | 9.251 | 2,331 | +0.05(+0.56%) |
Jul 26, 2005 | 9.213 | 9.213 | 9.200 | 9.200 | 621 | +0.00(+0.00%) |
Jul 25, 2005 | 9.328 | 9.328 | 9.200 | 9.200 | 13,989 | -0.19(-1.99%) |
Jul 22, 2005 | 9.393 | 9.412 | 9.380 | 9.386 | 5,129 | -0.01(-0.07%) |
Jul 21, 2005 | 9.399 | 9.399 | 9.393 | 9.393 | 3,575 | +0.03(+0.34%) |
Jul 20, 2005 | 9.412 | 9.412 | 9.361 | 9.361 | 7,616 | -0.15(-1.56%) |
Jul 19, 2005 | 9.509 | 9.509 | 9.509 | 9.509 | 932 | +0.01(+0.07%) |
Jul 18, 2005 | 9.502 | 9.502 | 9.502 | 9.502 | 466 | -0.01(-0.07%) |
Jul 15, 2005 | 9.483 | 9.509 | 9.483 | 9.509 | 3,885 | +0.03(+0.34%) |
Jul 14, 2005 | 9.457 | 9.476 | 9.457 | 9.476 | 5,284 | -0.08(-0.81%) |
Jul 13, 2005 | 9.554 | 9.554 | 9.554 | 9.554 | 155 | -0.02(-0.20%) |
Jul 12, 2005 | 9.573 | 9.573 | 9.573 | 9.573 | 1,088 | -0.01(-0.07%) |
Jul 11, 2005 | 9.509 | 9.579 | 9.509 | 9.579 | 2,020 | +0.10(+1.02%) |
Jul 08, 2005 | 9.483 | 9.483 | 9.483 | 9.483 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 9.483 | 9.483 | 9.483 | 9.483 | 310 | -0.03(-0.27%) |
Jul 06, 2005 | 9.509 | 9.509 | 9.509 | 9.509 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 9.586 | 9.586 | 9.509 | 9.509 | 1,865 | -0.14(-1.47%) |