Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.650 | 9.710 | 9.600 | 9.710 | 13,400 | +0.11(+1.15%) |
Sep 29, 2005 | 9.600 | 9.620 | 9.510 | 9.600 | 1,600 | -0.04(-0.41%) |
Sep 28, 2005 | 9.560 | 9.640 | 9.560 | 9.640 | 800 | +0.04(+0.42%) |
Sep 27, 2005 | 9.580 | 9.600 | 9.510 | 9.600 | 5,900 | -0.03(-0.31%) |
Sep 26, 2005 | 9.350 | 9.640 | 9.350 | 9.630 | 7,700 | +0.23(+2.45%) |
Sep 23, 2005 | 9.450 | 9.450 | 9.400 | 9.400 | 700 | +0.01(+0.11%) |
Sep 22, 2005 | 9.450 | 9.450 | 9.390 | 9.390 | 1,900 | -0.06(-0.63%) |
Sep 21, 2005 | 9.600 | 9.600 | 9.450 | 9.450 | 3,000 | -0.20(-2.07%) |
Sep 20, 2005 | 9.620 | 9.650 | 9.490 | 9.650 | 3,600 | -0.02(-0.21%) |
Sep 19, 2005 | 9.700 | 9.790 | 9.670 | 9.670 | 600 | -0.03(-0.31%) |
Sep 16, 2005 | 9.910 | 10.00 | 9.700 | 9.700 | 8,100 | -0.30(-3.00%) |
Sep 15, 2005 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | -0.10(-0.99%) |
Sep 14, 2005 | 9.700 | 10.10 | 9.700 | 10.10 | 4,300 | +0.41(+4.23%) |
Sep 13, 2005 | 9.680 | 9.690 | 9.680 | 9.690 | 1,400 | -0.11(-1.12%) |
Sep 12, 2005 | 9.950 | 9.960 | 9.800 | 9.800 | 2,000 | -0.20(-2.00%) |
Sep 09, 2005 | 10.01 | 10.01 | 10.00 | 10.00 | 1,400 | -0.10(-0.99%) |
Sep 08, 2005 | 10.25 | 10.35 | 10.10 | 10.10 | 11,400 | -0.05(-0.49%) |
Sep 07, 2005 | 10.30 | 10.30 | 10.01 | 10.15 | 5,600 | +0.00(+0.00%) |
Sep 06, 2005 | 9.750 | 10.25 | 9.750 | 10.15 | 19,000 | +0.20(+2.01%) |
Sep 02, 2005 | 9.800 | 9.950 | 9.640 | 9.950 | 4,600 | +0.05(+0.51%) |
Sep 01, 2005 | 9.950 | 9.950 | 9.750 | 9.900 | 9,900 | +0.20(+2.06%) |
Aug 31, 2005 | 9.800 | 9.800 | 9.500 | 9.700 | 11,100 | -0.25(-2.51%) |
Aug 30, 2005 | 10.05 | 10.05 | 9.950 | 9.950 | 3,000 | -0.20(-1.97%) |
Aug 29, 2005 | 10.06 | 10.15 | 9.750 | 10.15 | 6,100 | +0.09(+0.89%) |
Aug 26, 2005 | 9.850 | 10.49 | 9.850 | 10.06 | 17,600 | +0.16(+1.62%) |
Aug 25, 2005 | 9.950 | 9.950 | 9.700 | 9.900 | 3,500 | -0.09(-0.90%) |
Aug 24, 2005 | 9.300 | 11.00 | 9.300 | 9.990 | 24,300 | +0.55(+5.83%) |
Aug 23, 2005 | 9.300 | 9.440 | 9.220 | 9.440 | 3,700 | +0.14(+1.51%) |
Aug 22, 2005 | 9.020 | 9.300 | 9.010 | 9.300 | 6,500 | +0.18(+1.97%) |
Aug 19, 2005 | 9.150 | 9.200 | 9.110 | 9.120 | 6,700 | +0.12(+1.33%) |
Aug 18, 2005 | 9.150 | 9.150 | 8.520 | 9.000 | 42,000 | -0.02(-0.22%) |
Aug 17, 2005 | 9.000 | 9.300 | 9.000 | 9.020 | 13,900 | +0.02(+0.22%) |
Aug 16, 2005 | 9.400 | 9.400 | 9.000 | 9.000 | 50,900 | -0.55(-5.76%) |
Aug 15, 2005 | 9.600 | 9.650 | 9.020 | 9.550 | 37,600 | -0.07(-0.73%) |
Aug 12, 2005 | 10.43 | 10.60 | 9.570 | 9.620 | 33,400 | -0.78(-7.50%) |
Aug 11, 2005 | 12.50 | 12.50 | 9.900 | 10.40 | 341,300 | -2.30(-18.11%) |
Aug 10, 2005 | 12.35 | 12.70 | 12.30 | 12.70 | 11,000 | +0.40(+3.25%) |
Aug 09, 2005 | 12.10 | 12.40 | 12.07 | 12.30 | 82,200 | +0.30(+2.50%) |
Aug 08, 2005 | 11.73 | 12.45 | 11.73 | 12.00 | 61,000 | +0.32(+2.74%) |
Aug 05, 2005 | 11.55 | 11.75 | 11.40 | 11.68 | 9,700 | +0.03(+0.26%) |
Aug 04, 2005 | 11.65 | 11.70 | 11.60 | 11.65 | 6,400 | -0.05(-0.43%) |
Aug 03, 2005 | 11.87 | 11.87 | 11.55 | 11.70 | 5,500 | -0.12(-1.02%) |
Aug 02, 2005 | 11.50 | 11.97 | 11.50 | 11.82 | 11,200 | +0.42(+3.68%) |
Aug 01, 2005 | 11.14 | 11.55 | 11.10 | 11.40 | 30,300 | +0.16(+1.42%) |
Jul 29, 2005 | 11.12 | 11.24 | 11.07 | 11.24 | 9,400 | -0.01(-0.09%) |
Jul 28, 2005 | 11.20 | 11.25 | 11.20 | 11.25 | 4,400 | +0.20(+1.81%) |
Jul 27, 2005 | 10.98 | 11.11 | 10.98 | 11.05 | 14,200 | +0.15(+1.38%) |
Jul 26, 2005 | 10.90 | 11.00 | 10.90 | 10.90 | 4,200 | +0.10(+0.93%) |
Jul 25, 2005 | 11.00 | 11.25 | 10.70 | 10.80 | 11,200 | -0.20(-1.82%) |
Jul 22, 2005 | 11.00 | 11.12 | 10.70 | 11.00 | 18,000 | +0.00(+0.00%) |
Jul 21, 2005 | 11.30 | 11.30 | 10.70 | 11.00 | 40,100 | -0.33(-2.91%) |
Jul 20, 2005 | 11.00 | 11.33 | 10.90 | 11.33 | 11,500 | +0.26(+2.35%) |
Jul 19, 2005 | 10.70 | 11.07 | 10.40 | 11.07 | 11,200 | +0.66(+6.34%) |
Jul 18, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 100 | -0.14(-1.33%) |
Jul 15, 2005 | 10.50 | 10.60 | 10.50 | 10.55 | 1,100 | +0.00(+0.00%) |
Jul 14, 2005 | 10.57 | 10.60 | 10.41 | 10.55 | 4,800 | -0.07(-0.66%) |
Jul 13, 2005 | 10.81 | 10.85 | 10.55 | 10.62 | 17,100 | -0.18(-1.67%) |
Jul 12, 2005 | 10.80 | 11.03 | 10.80 | 10.80 | 6,800 | +0.00(+0.00%) |
Jul 11, 2005 | 10.99 | 11.00 | 10.75 | 10.80 | 19,500 | -0.20(-1.82%) |
Jul 08, 2005 | 11.01 | 11.03 | 11.00 | 11.00 | 2,600 | +0.00(+0.00%) |
Jul 07, 2005 | 10.95 | 11.05 | 10.80 | 11.00 | 52,200 | -0.01(-0.09%) |
Jul 06, 2005 | 11.11 | 11.12 | 11.00 | 11.01 | 18,900 | -0.12(-1.08%) |
Jul 05, 2005 | 11.30 | 11.30 | 11.10 | 11.13 | 5,700 | -0.27(-2.37%) |