Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.663 | 9.838 | 9.663 | 9.838 | 15,691 | +0.16(+1.65%) |
Sep 29, 2005 | 9.666 | 9.692 | 9.556 | 9.679 | 47,701 | +0.05(+0.55%) |
Sep 28, 2005 | 9.593 | 9.655 | 9.545 | 9.626 | 26,361 | +0.03(+0.35%) |
Sep 27, 2005 | 9.599 | 9.639 | 9.586 | 9.593 | 37,659 | -0.06(-0.59%) |
Sep 26, 2005 | 9.599 | 9.655 | 9.559 | 9.650 | 22,595 | -0.22(-2.24%) |
Sep 23, 2005 | 9.872 | 9.892 | 9.846 | 9.872 | 6,904 | -0.04(-0.39%) |
Sep 22, 2005 | 9.910 | 9.966 | 9.891 | 9.910 | 15,063 | -0.02(-0.16%) |
Sep 21, 2005 | 10.10 | 10.10 | 9.878 | 9.926 | 33,893 | -0.22(-2.15%) |
Sep 20, 2005 | 10.21 | 10.21 | 10.13 | 10.14 | 11,925 | -0.03(-0.27%) |
Sep 19, 2005 | 10.21 | 10.21 | 10.16 | 10.17 | 11,297 | -0.05(-0.48%) |
Sep 16, 2005 | 9.958 | 10.22 | 9.958 | 10.22 | 40,797 | +0.28(+2.79%) |
Sep 15, 2005 | 9.915 | 9.988 | 9.897 | 9.943 | 31,382 | +0.09(+0.92%) |
Sep 14, 2005 | 9.889 | 9.889 | 9.805 | 9.853 | 16,946 | -0.04(-0.42%) |
Sep 13, 2005 | 10.05 | 10.05 | 9.851 | 9.894 | 11,925 | -0.17(-1.69%) |
Sep 12, 2005 | 9.614 | 10.10 | 9.614 | 10.06 | 94,148 | +0.48(+5.00%) |
Sep 09, 2005 | 9.478 | 9.585 | 9.472 | 9.585 | 16,946 | +0.09(+0.97%) |
Sep 08, 2005 | 9.559 | 9.559 | 9.406 | 9.492 | 48,957 | +0.01(+0.13%) |
Sep 07, 2005 | 9.457 | 9.507 | 9.389 | 9.480 | 105,446 | +0.02(+0.24%) |
Sep 06, 2005 | 9.376 | 9.457 | 9.368 | 9.457 | 16,946 | +0.04(+0.46%) |
Sep 02, 2005 | 9.394 | 9.432 | 9.394 | 9.414 | 21,340 | +0.03(+0.32%) |
Sep 01, 2005 | 9.480 | 9.489 | 9.384 | 9.384 | 58,999 | -0.05(-0.57%) |
Aug 31, 2005 | 9.480 | 9.480 | 9.405 | 9.438 | 10,042 | -0.02(-0.22%) |
Aug 30, 2005 | 9.488 | 9.488 | 9.432 | 9.459 | 20,712 | -0.03(-0.30%) |
Aug 29, 2005 | 9.504 | 9.520 | 9.480 | 9.488 | 24,478 | -0.03(-0.35%) |
Aug 26, 2005 | 9.582 | 9.582 | 9.486 | 9.521 | 26,989 | -0.07(-0.73%) |
Aug 25, 2005 | 9.669 | 9.669 | 9.591 | 9.591 | 11,297 | -0.12(-1.21%) |
Aug 24, 2005 | 9.615 | 9.741 | 9.615 | 9.709 | 20,084 | +0.11(+1.18%) |
Aug 23, 2005 | 9.574 | 9.596 | 9.574 | 9.596 | 29,499 | +0.02(+0.23%) |
Aug 22, 2005 | 9.472 | 9.575 | 9.400 | 9.574 | 45,191 | +0.20(+2.18%) |
Aug 19, 2005 | 9.346 | 9.375 | 9.244 | 9.370 | 113,605 | +0.01(+0.09%) |
Aug 18, 2005 | 9.362 | 9.394 | 9.261 | 9.362 | 45,818 | +0.04(+0.46%) |
Aug 17, 2005 | 9.335 | 9.357 | 9.276 | 9.319 | 9,414 | -0.02(-0.20%) |
Aug 16, 2005 | 9.349 | 9.371 | 9.338 | 9.338 | 16,319 | -0.03(-0.29%) |
Aug 15, 2005 | 9.400 | 9.402 | 9.359 | 9.365 | 20,712 | -0.04(-0.39%) |
Aug 12, 2005 | 9.480 | 9.480 | 9.400 | 9.402 | 23,850 | -0.08(-0.81%) |
Aug 11, 2005 | 9.520 | 9.520 | 9.478 | 9.478 | 8,787 | -0.03(-0.27%) |
Aug 10, 2005 | 9.520 | 9.528 | 9.486 | 9.504 | 12,553 | +0.02(+0.24%) |
Aug 09, 2005 | 9.599 | 9.599 | 9.481 | 9.481 | 19,457 | -0.10(-1.05%) |
Aug 08, 2005 | 9.520 | 9.609 | 9.520 | 9.582 | 50,212 | -0.00(-0.03%) |
Aug 05, 2005 | 9.561 | 9.601 | 9.561 | 9.585 | 11,925 | -0.04(-0.40%) |
Aug 04, 2005 | 9.680 | 9.680 | 9.575 | 9.623 | 80,339 | -0.06(-0.59%) |
Aug 03, 2005 | 9.747 | 9.747 | 9.680 | 9.680 | 7,531 | -0.11(-1.09%) |
Aug 02, 2005 | 9.685 | 9.789 | 9.685 | 9.787 | 22,595 | +0.07(+0.70%) |
Aug 01, 2005 | 9.819 | 9.819 | 9.695 | 9.719 | 12,553 | -0.06(-0.62%) |
Jul 29, 2005 | 9.814 | 9.814 | 9.768 | 9.779 | 13,808 | -0.05(-0.52%) |
Jul 28, 2005 | 9.719 | 9.830 | 9.719 | 9.830 | 43,308 | +0.13(+1.31%) |
Jul 27, 2005 | 9.743 | 9.755 | 9.690 | 9.703 | 16,319 | -0.03(-0.33%) |
Jul 26, 2005 | 9.814 | 9.878 | 9.735 | 9.735 | 18,829 | -0.10(-0.97%) |
Jul 25, 2005 | 9.840 | 9.880 | 9.802 | 9.830 | 42,680 | -0.01(-0.10%) |
Jul 22, 2005 | 9.958 | 9.958 | 9.811 | 9.840 | 21,340 | -0.16(-1.58%) |
Jul 21, 2005 | 10.06 | 10.06 | 9.982 | 9.998 | 6,904 | -0.10(-1.01%) |
Jul 20, 2005 | 10.07 | 10.10 | 10.04 | 10.10 | 14,436 | +0.03(+0.30%) |
Jul 19, 2005 | 10.07 | 10.12 | 10.07 | 10.07 | 17,574 | +0.02(+0.17%) |
Jul 18, 2005 | 10.09 | 10.10 | 10.05 | 10.05 | 5,648 | -0.02(-0.17%) |
Jul 15, 2005 | 10.09 | 10.09 | 10.03 | 10.07 | 5,021 | -0.02(-0.16%) |
Jul 14, 2005 | 10.07 | 10.22 | 10.07 | 10.09 | 37,031 | +0.00(+0.00%) |
Jul 13, 2005 | 9.974 | 10.09 | 9.926 | 10.09 | 38,914 | +0.09(+0.92%) |
Jul 12, 2005 | 9.982 | 10.02 | 9.982 | 9.993 | 8,159 | +0.01(+0.11%) |
Jul 11, 2005 | 10.01 | 10.02 | 9.978 | 9.982 | 15,691 | -0.07(-0.71%) |
Jul 08, 2005 | 10.04 | 10.05 | 10.02 | 10.05 | 9,414 | +0.02(+0.16%) |
Jul 07, 2005 | 9.985 | 10.04 | 9.942 | 10.04 | 39,542 | +0.01(+0.13%) |
Jul 06, 2005 | 10.14 | 10.14 | 9.991 | 10.02 | 55,233 | -0.12(-1.21%) |
Jul 05, 2005 | 10.20 | 10.21 | 10.15 | 10.15 | 19,457 | -0.05(-0.48%) |