Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.28 | 11.69 | 11.20 | 11.37 | 119,244 | +0.24(+2.16%) |
Sep 29, 2005 | 10.78 | 11.13 | 10.71 | 11.13 | 99,510 | +0.26(+2.39%) |
Sep 28, 2005 | 10.77 | 11.01 | 10.77 | 10.87 | 76,301 | -0.08(-0.73%) |
Sep 27, 2005 | 11.07 | 11.07 | 10.78 | 10.95 | 26,615 | -0.04(-0.36%) |
Sep 26, 2005 | 11.00 | 11.01 | 10.63 | 10.99 | 90,208 | +0.12(+1.10%) |
Sep 23, 2005 | 10.87 | 11.04 | 10.85 | 10.87 | 163,566 | -0.03(-0.28%) |
Sep 22, 2005 | 10.90 | 11.12 | 10.13 | 10.90 | 150,000 | +0.19(+1.77%) |
Sep 21, 2005 | 11.30 | 11.30 | 10.69 | 10.71 | 163,790 | -0.60(-5.31%) |
Sep 20, 2005 | 11.14 | 11.31 | 11.14 | 11.31 | 129,513 | +0.25(+2.26%) |
Sep 19, 2005 | 10.94 | 11.06 | 10.76 | 11.06 | 34,297 | +0.04(+0.36%) |
Sep 16, 2005 | 11.15 | 11.21 | 10.98 | 11.02 | 426,914 | -0.02(-0.18%) |
Sep 15, 2005 | 10.84 | 11.11 | 10.72 | 11.04 | 226,111 | +0.29(+2.70%) |
Sep 14, 2005 | 10.92 | 11.00 | 10.74 | 10.75 | 38,300 | -0.12(-1.10%) |
Sep 13, 2005 | 11.10 | 11.10 | 10.70 | 10.87 | 34,680 | -0.17(-1.54%) |
Sep 12, 2005 | 11.08 | 11.14 | 10.98 | 11.04 | 126,174 | +0.03(+0.27%) |
Sep 09, 2005 | 11.21 | 11.28 | 10.96 | 11.01 | 55,603 | +0.01(+0.09%) |
Sep 08, 2005 | 10.50 | 11.29 | 10.40 | 11.00 | 97,229 | +0.65(+6.28%) |
Sep 07, 2005 | 10.18 | 10.36 | 10.04 | 10.35 | 39,611 | +0.22(+2.17%) |
Sep 06, 2005 | 10.20 | 10.25 | 9.900 | 10.13 | 54,351 | +0.06(+0.60%) |
Sep 02, 2005 | 9.910 | 10.35 | 9.800 | 10.07 | 226,635 | +0.16(+1.61%) |
Sep 01, 2005 | 9.500 | 9.950 | 9.450 | 9.910 | 280,663 | +0.34(+3.55%) |
Aug 31, 2005 | 9.400 | 9.570 | 9.380 | 9.570 | 45,023 | +0.12(+1.27%) |
Aug 30, 2005 | 9.510 | 9.570 | 9.400 | 9.450 | 8,156 | +0.06(+0.64%) |
Aug 29, 2005 | 9.060 | 9.390 | 9.060 | 9.390 | 15,729 | +0.15(+1.62%) |
Aug 26, 2005 | 9.540 | 9.540 | 9.170 | 9.240 | 36,143 | -0.31(-3.25%) |
Aug 25, 2005 | 9.450 | 9.750 | 9.300 | 9.550 | 94,545 | +0.09(+0.95%) |
Aug 24, 2005 | 9.260 | 9.520 | 9.260 | 9.460 | 56,417 | +0.19(+2.05%) |
Aug 23, 2005 | 9.230 | 9.300 | 9.000 | 9.270 | 23,272 | +0.03(+0.32%) |
Aug 22, 2005 | 8.970 | 9.280 | 8.970 | 9.240 | 63,905 | +0.36(+4.05%) |
Aug 19, 2005 | 8.540 | 9.030 | 8.540 | 8.880 | 39,510 | +0.32(+3.74%) |
Aug 18, 2005 | 8.650 | 8.730 | 8.560 | 8.560 | 85,980 | -0.10(-1.15%) |
Aug 17, 2005 | 8.900 | 8.900 | 8.660 | 8.660 | 51,882 | -0.20(-2.26%) |
Aug 16, 2005 | 8.930 | 9.660 | 8.850 | 8.860 | 16,580 | -0.16(-1.77%) |
Aug 15, 2005 | 8.910 | 9.020 | 8.760 | 9.020 | 5,967 | +0.21(+2.38%) |
Aug 12, 2005 | 8.900 | 9.020 | 8.610 | 8.810 | 14,988 | -0.17(-1.89%) |
Aug 11, 2005 | 8.830 | 9.780 | 8.650 | 8.980 | 32,773 | +0.29(+3.34%) |
Aug 10, 2005 | 9.000 | 9.000 | 8.680 | 8.690 | 20,959 | -0.18(-2.03%) |
Aug 09, 2005 | 8.800 | 9.000 | 8.780 | 8.870 | 14,330 | -0.02(-0.22%) |
Aug 08, 2005 | 9.230 | 9.230 | 8.780 | 8.890 | 29,980 | -0.20(-2.20%) |
Aug 05, 2005 | 9.330 | 9.350 | 9.090 | 9.090 | 13,919 | -0.38(-4.01%) |
Aug 04, 2005 | 9.180 | 9.520 | 8.740 | 9.470 | 70,766 | +0.22(+2.38%) |
Aug 03, 2005 | 9.690 | 9.690 | 9.240 | 9.250 | 9,071 | -0.42(-4.34%) |
Aug 02, 2005 | 9.800 | 9.800 | 9.570 | 9.670 | 38,953 | +0.03(+0.31%) |
Aug 01, 2005 | 9.650 | 9.800 | 9.420 | 9.640 | 42,497 | +0.09(+0.94%) |
Jul 29, 2005 | 9.580 | 9.770 | 9.410 | 9.550 | 60,098 | +0.04(+0.42%) |
Jul 28, 2005 | 9.440 | 9.570 | 9.440 | 9.510 | 17,871 | +0.03(+0.32%) |
Jul 27, 2005 | 9.610 | 9.730 | 9.430 | 9.480 | 19,729 | -0.01(-0.11%) |
Jul 26, 2005 | 9.350 | 9.750 | 9.350 | 9.490 | 66,600 | +0.04(+0.42%) |
Jul 25, 2005 | 9.170 | 9.650 | 9.170 | 9.450 | 87,183 | +0.12(+1.29%) |
Jul 22, 2005 | 9.190 | 9.460 | 9.150 | 9.330 | 19,265 | +0.12(+1.30%) |
Jul 21, 2005 | 9.550 | 9.750 | 9.160 | 9.210 | 278,724 | -0.29(-3.05%) |
Jul 20, 2005 | 9.060 | 9.570 | 9.060 | 9.500 | 179,898 | +0.23(+2.48%) |
Jul 19, 2005 | 8.830 | 9.340 | 8.830 | 9.270 | 30,821 | +0.44(+4.98%) |
Jul 18, 2005 | 8.890 | 8.940 | 8.776 | 8.830 | 56,543 | -0.15(-1.67%) |
Jul 15, 2005 | 8.970 | 9.080 | 8.940 | 8.980 | 8,641 | -0.06(-0.66%) |
Jul 14, 2005 | 9.070 | 9.090 | 8.908 | 9.040 | 15,545 | +0.09(+1.01%) |
Jul 13, 2005 | 8.870 | 9.030 | 8.820 | 8.950 | 15,791 | -0.04(-0.44%) |
Jul 12, 2005 | 9.000 | 9.040 | 8.820 | 8.990 | 39,736 | -0.08(-0.88%) |
Jul 11, 2005 | 9.000 | 9.082 | 8.570 | 9.070 | 27,956 | +0.07(+0.78%) |
Jul 08, 2005 | 8.000 | 9.000 | 8.000 | 9.000 | 21,470 | +0.90(+11.11%) |
Jul 07, 2005 | 8.100 | 8.260 | 7.850 | 8.100 | 43,305 | -0.19(-2.29%) |
Jul 06, 2005 | 8.400 | 8.750 | 8.260 | 8.290 | 30,584 | -0.07(-0.84%) |
Jul 05, 2005 | 8.340 | 8.400 | 8.240 | 8.360 | 53,000 | +0.02(+0.24%) |