Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.607 | 9.727 | 9.607 | 9.714 | 564,580 | +0.11(+1.12%) |
Sep 29, 2005 | 9.406 | 9.678 | 9.361 | 9.607 | 563,614 | +0.19(+1.99%) |
Sep 28, 2005 | 9.450 | 9.562 | 9.383 | 9.419 | 402,022 | -0.03(-0.33%) |
Sep 27, 2005 | 9.562 | 9.584 | 9.339 | 9.450 | 574,045 | -0.14(-1.44%) |
Sep 26, 2005 | 9.763 | 9.848 | 9.526 | 9.589 | 634,706 | -0.11(-1.15%) |
Sep 23, 2005 | 9.701 | 9.763 | 9.634 | 9.701 | 490,933 | +0.00(+0.05%) |
Sep 22, 2005 | 9.696 | 9.772 | 9.540 | 9.696 | 471,068 | +0.02(+0.23%) |
Sep 21, 2005 | 10.14 | 10.14 | 9.567 | 9.674 | 686,101 | -0.47(-4.67%) |
Sep 20, 2005 | 10.27 | 10.41 | 10.10 | 10.15 | 456,595 | -0.09(-0.87%) |
Sep 19, 2005 | 10.41 | 10.50 | 10.19 | 10.24 | 283,112 | -0.13(-1.29%) |
Sep 16, 2005 | 10.19 | 10.43 | 10.03 | 10.37 | 907,920 | +0.22(+2.20%) |
Sep 15, 2005 | 10.24 | 10.28 | 10.13 | 10.15 | 438,731 | -0.07(-0.66%) |
Sep 14, 2005 | 10.31 | 10.45 | 10.15 | 10.21 | 425,890 | -0.09(-0.87%) |
Sep 13, 2005 | 10.24 | 10.41 | 10.21 | 10.30 | 480,316 | -0.01(-0.09%) |
Sep 12, 2005 | 9.960 | 10.38 | 9.942 | 10.31 | 968,411 | +0.31(+3.13%) |
Sep 09, 2005 | 9.598 | 10.03 | 9.598 | 10.00 | 793,433 | +0.40(+4.14%) |
Sep 08, 2005 | 9.553 | 9.665 | 9.495 | 9.602 | 790,190 | +0.01(+0.14%) |
Sep 07, 2005 | 9.710 | 9.750 | 9.504 | 9.589 | 701,183 | -0.14(-1.47%) |
Sep 06, 2005 | 9.544 | 9.808 | 9.544 | 9.732 | 403,718 | +0.24(+2.49%) |
Sep 02, 2005 | 9.567 | 9.652 | 9.477 | 9.495 | 475,522 | -0.13(-1.35%) |
Sep 01, 2005 | 9.888 | 9.946 | 9.553 | 9.625 | 610,271 | -0.26(-2.67%) |
Aug 31, 2005 | 9.763 | 9.929 | 9.710 | 9.888 | 550,656 | +0.13(+1.37%) |
Aug 30, 2005 | 9.723 | 9.808 | 9.607 | 9.754 | 455,295 | +0.01(+0.09%) |
Aug 29, 2005 | 9.491 | 9.745 | 9.383 | 9.745 | 319,970 | +0.19(+2.01%) |
Aug 26, 2005 | 9.647 | 9.647 | 9.428 | 9.553 | 385,986 | -0.08(-0.88%) |
Aug 25, 2005 | 9.754 | 9.879 | 9.593 | 9.638 | 444,237 | -0.11(-1.10%) |
Aug 24, 2005 | 9.710 | 9.929 | 9.696 | 9.745 | 850,482 | +0.03(+0.28%) |
Aug 23, 2005 | 9.696 | 9.790 | 9.584 | 9.719 | 425,943 | +0.02(+0.18%) |
Aug 22, 2005 | 9.607 | 9.763 | 9.517 | 9.701 | 605,798 | +0.07(+0.70%) |
Aug 19, 2005 | 9.504 | 9.716 | 9.495 | 9.634 | 448,966 | +0.11(+1.13%) |
Aug 18, 2005 | 9.607 | 9.616 | 9.473 | 9.526 | 368,673 | -0.09(-0.93%) |
Aug 17, 2005 | 9.602 | 9.781 | 9.602 | 9.616 | 400,952 | +0.00(+0.05%) |
Aug 16, 2005 | 9.960 | 9.964 | 9.607 | 9.611 | 555,832 | -0.38(-3.84%) |
Aug 15, 2005 | 9.486 | 10.03 | 9.486 | 9.996 | 1,529,342 | +0.48(+5.07%) |
Aug 12, 2005 | 9.714 | 9.777 | 9.383 | 9.513 | 912,573 | -0.24(-2.47%) |
Aug 11, 2005 | 9.741 | 10.01 | 9.714 | 9.754 | 601,604 | -0.01(-0.09%) |
Aug 10, 2005 | 9.888 | 9.915 | 9.705 | 9.763 | 701,094 | -0.07(-0.73%) |
Aug 09, 2005 | 9.942 | 9.951 | 9.781 | 9.835 | 403,599 | -0.02(-0.18%) |
Aug 08, 2005 | 10.05 | 10.13 | 9.830 | 9.853 | 456,116 | -0.20(-2.00%) |
Aug 05, 2005 | 10.04 | 10.13 | 9.929 | 10.05 | 513,227 | -0.00(-0.04%) |
Aug 04, 2005 | 10.25 | 10.25 | 10.00 | 10.06 | 330,656 | -0.24(-2.34%) |
Aug 03, 2005 | 10.29 | 10.32 | 10.15 | 10.30 | 377,824 | -0.07(-0.65%) |
Aug 02, 2005 | 10.25 | 10.54 | 10.25 | 10.37 | 537,962 | +0.10(+1.00%) |
Aug 01, 2005 | 10.42 | 10.42 | 10.12 | 10.26 | 438,868 | -0.09(-0.91%) |
Jul 29, 2005 | 10.34 | 10.46 | 10.27 | 10.36 | 477,753 | -0.01(-0.09%) |
Jul 28, 2005 | 10.42 | 10.44 | 10.29 | 10.37 | 740,357 | +0.04(+0.39%) |
Jul 27, 2005 | 10.28 | 10.46 | 10.04 | 10.33 | 726,754 | +0.07(+0.70%) |
Jul 26, 2005 | 10.08 | 10.29 | 10.02 | 10.25 | 544,183 | +0.23(+2.27%) |
Jul 25, 2005 | 9.978 | 10.13 | 9.915 | 10.03 | 668,934 | +0.04(+0.45%) |
Jul 22, 2005 | 9.674 | 10.05 | 9.634 | 9.982 | 2,038,734 | -0.48(-4.61%) |
Jul 21, 2005 | 10.43 | 10.77 | 10.10 | 10.46 | 1,711,438 | +0.06(+0.56%) |
Jul 20, 2005 | 10.37 | 10.50 | 10.21 | 10.41 | 711,042 | -0.00(-0.04%) |
Jul 19, 2005 | 10.34 | 10.46 | 10.34 | 10.41 | 761,902 | +0.09(+0.91%) |
Jul 18, 2005 | 10.37 | 10.46 | 10.22 | 10.32 | 370,121 | -0.06(-0.56%) |
Jul 15, 2005 | 10.34 | 10.42 | 10.19 | 10.38 | 389,840 | -0.04(-0.34%) |
Jul 14, 2005 | 10.49 | 10.61 | 10.33 | 10.41 | 598,153 | +0.01(+0.13%) |
Jul 13, 2005 | 10.40 | 10.52 | 10.20 | 10.40 | 456,541 | +0.01(+0.09%) |
Jul 12, 2005 | 10.25 | 10.52 | 10.21 | 10.39 | 601,313 | +0.13(+1.22%) |
Jul 11, 2005 | 9.933 | 10.36 | 9.933 | 10.26 | 1,209,156 | +0.29(+2.91%) |
Jul 08, 2005 | 9.687 | 10.08 | 9.683 | 9.973 | 867,578 | +0.30(+3.09%) |
Jul 07, 2005 | 9.580 | 9.732 | 9.419 | 9.674 | 701,595 | -0.03(-0.32%) |
Jul 06, 2005 | 9.674 | 9.884 | 9.607 | 9.705 | 733,307 | +0.03(+0.32%) |
Jul 05, 2005 | 9.652 | 9.750 | 9.531 | 9.674 | 1,360,252 | +0.01(+0.14%) |