Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.493 | 9.615 | 9.455 | 9.510 | 143,727 | +0.02(+0.23%) |
Sep 29, 2005 | 9.361 | 9.515 | 9.334 | 9.488 | 252,023 | +0.07(+0.76%) |
Sep 28, 2005 | 9.554 | 9.631 | 9.246 | 9.416 | 326,339 | -0.12(-1.27%) |
Sep 27, 2005 | 9.609 | 9.659 | 9.427 | 9.537 | 174,980 | -0.09(-0.97%) |
Sep 26, 2005 | 9.730 | 9.774 | 9.582 | 9.631 | 187,154 | -0.03(-0.28%) |
Sep 23, 2005 | 9.633 | 9.730 | 9.499 | 9.659 | 186,973 | +0.06(+0.57%) |
Sep 22, 2005 | 9.576 | 9.681 | 9.493 | 9.604 | 301,809 | +0.00(+0.00%) |
Sep 21, 2005 | 9.851 | 9.851 | 9.604 | 9.604 | 342,874 | -0.25(-2.51%) |
Sep 20, 2005 | 9.901 | 9.983 | 9.796 | 9.851 | 324,522 | -0.01(-0.06%) |
Sep 19, 2005 | 10.02 | 10.02 | 9.851 | 9.857 | 245,300 | -0.18(-1.81%) |
Sep 16, 2005 | 9.989 | 10.04 | 9.901 | 10.04 | 571,821 | +0.13(+1.28%) |
Sep 15, 2005 | 9.961 | 9.961 | 9.824 | 9.912 | 124,285 | +0.04(+0.45%) |
Sep 14, 2005 | 10.06 | 10.10 | 9.813 | 9.868 | 158,263 | -0.15(-1.54%) |
Sep 13, 2005 | 10.16 | 10.16 | 9.961 | 10.02 | 256,020 | -0.12(-1.19%) |
Sep 12, 2005 | 10.04 | 10.19 | 9.989 | 10.14 | 240,575 | +0.15(+1.54%) |
Sep 09, 2005 | 9.961 | 10.02 | 9.917 | 9.989 | 137,549 | +0.04(+0.44%) |
Sep 08, 2005 | 10.02 | 10.02 | 9.868 | 9.945 | 140,275 | -0.11(-1.09%) |
Sep 07, 2005 | 10.07 | 10.09 | 9.928 | 10.05 | 147,543 | +0.01(+0.11%) |
Sep 06, 2005 | 9.972 | 10.07 | 9.939 | 10.04 | 332,517 | +0.19(+1.90%) |
Sep 02, 2005 | 10.12 | 10.12 | 9.835 | 9.857 | 280,732 | -0.20(-1.97%) |
Sep 01, 2005 | 10.02 | 10.17 | 9.950 | 10.05 | 527,122 | +0.09(+0.88%) |
Aug 31, 2005 | 9.802 | 9.989 | 9.796 | 9.967 | 325,249 | +0.17(+1.74%) |
Aug 30, 2005 | 9.934 | 9.961 | 9.719 | 9.796 | 307,442 | -0.24(-2.41%) |
Aug 29, 2005 | 9.917 | 10.04 | 9.884 | 10.04 | 197,330 | +0.10(+1.00%) |
Aug 26, 2005 | 9.978 | 10.01 | 9.868 | 9.939 | 390,663 | -0.04(-0.39%) |
Aug 25, 2005 | 9.906 | 9.989 | 9.868 | 9.978 | 214,592 | +0.09(+0.89%) |
Aug 24, 2005 | 9.906 | 10.03 | 9.796 | 9.890 | 1,436,004 | +0.01(+0.06%) |
Aug 23, 2005 | 9.956 | 9.989 | 9.884 | 9.884 | 269,648 | -0.09(-0.94%) |
Aug 22, 2005 | 9.928 | 10.01 | 9.829 | 9.978 | 384,666 | +0.10(+1.06%) |
Aug 19, 2005 | 9.813 | 9.884 | 9.752 | 9.873 | 228,038 | +0.06(+0.62%) |
Aug 18, 2005 | 9.868 | 9.884 | 9.686 | 9.813 | 432,636 | -0.03(-0.34%) |
Aug 17, 2005 | 9.950 | 9.983 | 9.840 | 9.846 | 272,192 | -0.13(-1.32%) |
Aug 16, 2005 | 10.12 | 10.12 | 9.917 | 9.978 | 531,665 | -0.10(-1.04%) |
Aug 15, 2005 | 10.11 | 10.14 | 9.950 | 10.08 | 186,064 | +0.01(+0.05%) |
Aug 12, 2005 | 10.13 | 10.14 | 9.934 | 10.08 | 237,305 | -0.08(-0.76%) |
Aug 11, 2005 | 10.14 | 10.21 | 10.07 | 10.15 | 142,819 | -0.01(-0.05%) |
Aug 10, 2005 | 10.20 | 10.31 | 10.09 | 10.16 | 231,490 | -0.04(-0.38%) |
Aug 09, 2005 | 10.25 | 10.30 | 10.18 | 10.20 | 247,480 | -0.04(-0.38%) |
Aug 08, 2005 | 10.16 | 10.24 | 10.16 | 10.24 | 738,807 | +0.07(+0.70%) |
Aug 05, 2005 | 10.56 | 10.56 | 10.12 | 10.16 | 2,449,003 | -0.38(-3.60%) |
Aug 04, 2005 | 10.75 | 10.81 | 10.54 | 10.54 | 213,320 | -0.21(-1.95%) |
Aug 03, 2005 | 10.80 | 10.83 | 10.73 | 10.75 | 198,238 | -0.13(-1.16%) |
Aug 02, 2005 | 10.79 | 10.90 | 10.79 | 10.88 | 202,054 | +0.09(+0.87%) |
Aug 01, 2005 | 10.84 | 10.92 | 10.74 | 10.79 | 263,107 | -0.08(-0.76%) |
Jul 29, 2005 | 10.99 | 11.05 | 10.86 | 10.87 | 174,798 | -0.10(-0.90%) |
Jul 28, 2005 | 10.87 | 10.98 | 10.79 | 10.97 | 227,856 | +0.13(+1.17%) |
Jul 27, 2005 | 11.02 | 11.06 | 10.81 | 10.84 | 303,263 | -0.20(-1.79%) |
Jul 26, 2005 | 11.22 | 11.25 | 11.01 | 11.04 | 657,767 | -0.27(-2.38%) |
Jul 25, 2005 | 11.53 | 11.55 | 11.23 | 11.31 | 248,207 | -0.24(-2.10%) |
Jul 22, 2005 | 11.21 | 11.56 | 11.21 | 11.55 | 198,602 | +0.34(+3.04%) |
Jul 21, 2005 | 11.55 | 11.55 | 11.21 | 11.21 | 182,975 | -0.30(-2.63%) |
Jul 20, 2005 | 11.32 | 11.53 | 11.31 | 11.51 | 241,120 | +0.15(+1.31%) |
Jul 19, 2005 | 11.25 | 11.41 | 11.25 | 11.36 | 154,811 | +0.18(+1.57%) |
Jul 18, 2005 | 11.21 | 11.31 | 11.14 | 11.19 | 144,999 | -0.06(-0.49%) |
Jul 15, 2005 | 11.07 | 11.28 | 11.02 | 11.24 | 157,718 | +0.15(+1.39%) |
Jul 14, 2005 | 11.25 | 11.35 | 11.09 | 11.09 | 166,440 | -0.15(-1.37%) |
Jul 13, 2005 | 11.29 | 11.35 | 11.19 | 11.24 | 166,622 | -0.04(-0.39%) |
Jul 12, 2005 | 11.39 | 11.41 | 11.17 | 11.29 | 263,288 | -0.06(-0.53%) |
Jul 11, 2005 | 11.23 | 11.35 | 11.15 | 11.35 | 314,529 | +0.12(+1.03%) |
Jul 08, 2005 | 10.98 | 11.27 | 10.94 | 11.23 | 227,674 | +0.29(+2.61%) |
Jul 07, 2005 | 10.84 | 10.98 | 10.69 | 10.95 | 148,633 | +0.03(+0.25%) |
Jul 06, 2005 | 11.01 | 11.01 | 10.88 | 10.92 | 133,007 | -0.09(-0.80%) |
Jul 05, 2005 | 10.80 | 11.01 | 10.80 | 11.01 | 167,894 | +0.17(+1.52%) |