Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.18 | 11.19 | 11.05 | 11.10 | 331,246 | -0.17(-1.52%) |
Sep 29, 2005 | 11.25 | 11.32 | 11.20 | 11.28 | 976,525 | -0.01(-0.13%) |
Sep 28, 2005 | 11.29 | 11.33 | 11.18 | 11.29 | 2,863,521 | +0.23(+2.07%) |
Sep 27, 2005 | 10.99 | 11.10 | 10.92 | 11.06 | 1,518,385 | +0.07(+0.65%) |
Sep 26, 2005 | 10.86 | 10.99 | 10.86 | 10.99 | 1,426,583 | +0.34(+3.15%) |
Sep 23, 2005 | 10.65 | 10.68 | 10.54 | 10.65 | 1,204,912 | +0.08(+0.74%) |
Sep 22, 2005 | 10.53 | 10.58 | 10.47 | 10.58 | 442,081 | -0.11(-1.07%) |
Sep 21, 2005 | 10.60 | 10.80 | 10.59 | 10.69 | 1,261,869 | +0.33(+3.17%) |
Sep 20, 2005 | 10.36 | 10.49 | 10.28 | 10.36 | 1,313,228 | +0.14(+1.40%) |
Sep 19, 2005 | 10.35 | 10.35 | 10.19 | 10.22 | 401,637 | -0.10(-0.97%) |
Sep 16, 2005 | 10.19 | 10.34 | 10.17 | 10.32 | 523,388 | +0.31(+3.07%) |
Sep 15, 2005 | 10.03 | 10.05 | 9.975 | 10.01 | 385,684 | +0.21(+2.11%) |
Sep 14, 2005 | 9.818 | 9.897 | 9.797 | 9.804 | 219,571 | -0.06(-0.58%) |
Sep 13, 2005 | 9.883 | 9.897 | 9.840 | 9.861 | 306,755 | +0.04(+0.36%) |
Sep 12, 2005 | 9.825 | 9.897 | 9.797 | 9.825 | 416,891 | +0.07(+0.73%) |
Sep 09, 2005 | 9.682 | 9.811 | 9.632 | 9.754 | 308,155 | +0.24(+2.48%) |
Sep 08, 2005 | 9.504 | 9.604 | 9.504 | 9.518 | 264,912 | -0.15(-1.55%) |
Sep 07, 2005 | 9.682 | 9.725 | 9.647 | 9.668 | 365,392 | -0.13(-1.31%) |
Sep 06, 2005 | 9.775 | 9.833 | 9.725 | 9.797 | 201,098 | -0.04(-0.36%) |
Sep 02, 2005 | 9.883 | 9.890 | 9.804 | 9.833 | 139,243 | -0.09(-0.94%) |
Sep 01, 2005 | 9.825 | 9.925 | 9.804 | 9.925 | 196,480 | +0.09(+0.94%) |
Aug 31, 2005 | 9.833 | 9.840 | 9.640 | 9.833 | 206,976 | +0.06(+0.58%) |
Aug 30, 2005 | 9.783 | 9.790 | 9.682 | 9.775 | 1,035,581 | +0.06(+0.59%) |
Aug 29, 2005 | 9.682 | 9.761 | 9.647 | 9.718 | 668,509 | -0.09(-0.95%) |
Aug 26, 2005 | 9.875 | 9.890 | 9.775 | 9.811 | 1,053,633 | -0.06(-0.65%) |
Aug 25, 2005 | 9.854 | 9.947 | 9.854 | 9.875 | 231,466 | +0.12(+1.25%) |
Aug 24, 2005 | 9.818 | 9.868 | 9.740 | 9.754 | 424,868 | -0.03(-0.29%) |
Aug 23, 2005 | 9.811 | 9.825 | 9.740 | 9.783 | 501,557 | -0.12(-1.23%) |
Aug 22, 2005 | 9.861 | 9.918 | 9.825 | 9.904 | 496,379 | +0.52(+5.56%) |
Aug 19, 2005 | 9.289 | 9.440 | 9.289 | 9.382 | 194,661 | -0.01(-0.08%) |
Aug 18, 2005 | 9.390 | 9.432 | 9.354 | 9.390 | 227,687 | -0.18(-1.87%) |
Aug 17, 2005 | 9.432 | 9.668 | 9.432 | 9.568 | 504,915 | +0.06(+0.60%) |
Aug 16, 2005 | 9.554 | 9.597 | 9.461 | 9.511 | 366,511 | -0.31(-3.20%) |
Aug 15, 2005 | 9.718 | 9.840 | 9.675 | 9.825 | 414,652 | +0.19(+2.00%) |
Aug 12, 2005 | 9.632 | 9.661 | 9.582 | 9.632 | 477,766 | +0.00(+0.00%) |
Aug 11, 2005 | 9.418 | 9.632 | 9.418 | 9.632 | 413,532 | +0.46(+4.98%) |
Aug 10, 2005 | 9.125 | 9.375 | 9.082 | 9.175 | 716,370 | +0.51(+5.85%) |
Aug 09, 2005 | 8.646 | 8.718 | 8.646 | 8.668 | 181,646 | +0.09(+1.08%) |
Aug 08, 2005 | 8.639 | 8.668 | 8.575 | 8.575 | 181,366 | -0.06(-0.74%) |
Aug 05, 2005 | 8.682 | 8.696 | 8.625 | 8.639 | 294,161 | -0.08(-0.90%) |
Aug 04, 2005 | 8.668 | 8.725 | 8.646 | 8.718 | 521,429 | +0.06(+0.74%) |
Aug 03, 2005 | 8.518 | 8.668 | 8.518 | 8.653 | 295,840 | +0.21(+2.45%) |
Aug 02, 2005 | 8.461 | 8.461 | 8.361 | 8.446 | 412,273 | -0.01(-0.17%) |
Aug 01, 2005 | 8.489 | 8.489 | 8.418 | 8.461 | 187,104 | -0.04(-0.42%) |
Jul 29, 2005 | 8.482 | 8.525 | 8.468 | 8.496 | 228,107 | +0.06(+0.76%) |
Jul 28, 2005 | 8.432 | 8.468 | 8.389 | 8.432 | 279,466 | -0.14(-1.67%) |
Jul 27, 2005 | 8.468 | 8.603 | 8.453 | 8.575 | 272,189 | +0.14(+1.69%) |
Jul 26, 2005 | 8.503 | 8.503 | 8.403 | 8.432 | 320,050 | -0.09(-1.09%) |
Jul 25, 2005 | 8.589 | 8.603 | 8.525 | 8.525 | 330,546 | -0.14(-1.57%) |
Jul 22, 2005 | 8.704 | 8.711 | 8.661 | 8.661 | 264,912 | -0.06(-0.66%) |
Jul 21, 2005 | 8.661 | 8.725 | 8.632 | 8.718 | 528,006 | +0.13(+1.50%) |
Jul 20, 2005 | 8.503 | 8.611 | 8.489 | 8.589 | 328,167 | +0.06(+0.75%) |
Jul 19, 2005 | 8.553 | 8.553 | 8.511 | 8.525 | 249,519 | -0.09(-1.08%) |
Jul 18, 2005 | 8.718 | 8.718 | 8.618 | 8.618 | 154,497 | -0.06(-0.66%) |
Jul 15, 2005 | 8.611 | 8.718 | 8.603 | 8.675 | 253,997 | +0.14(+1.59%) |
Jul 14, 2005 | 8.561 | 8.611 | 8.539 | 8.539 | 397,719 | +0.07(+0.84%) |
Jul 13, 2005 | 8.503 | 8.518 | 8.432 | 8.468 | 631,424 | -0.06(-0.75%) |
Jul 12, 2005 | 8.532 | 8.582 | 8.468 | 8.532 | 432,145 | -0.01(-0.17%) |
Jul 11, 2005 | 8.539 | 8.575 | 8.518 | 8.546 | 226,148 | -0.02(-0.25%) |
Jul 08, 2005 | 8.468 | 8.611 | 8.468 | 8.568 | 320,190 | +0.18(+2.13%) |
Jul 07, 2005 | 8.432 | 8.446 | 8.325 | 8.389 | 448,798 | -0.14(-1.67%) |
Jul 06, 2005 | 8.561 | 8.611 | 8.503 | 8.532 | 338,383 | -0.07(-0.83%) |
Jul 05, 2005 | 8.603 | 8.639 | 8.525 | 8.603 | 455,375 | +0.02(+0.25%) |