Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.70 | 10.99 | 10.64 | 10.93 | 857,890 | +0.27(+2.53%) |
Sep 29, 2005 | 10.32 | 10.66 | 10.26 | 10.66 | 617,370 | +0.40(+3.90%) |
Sep 28, 2005 | 9.960 | 10.32 | 9.930 | 10.26 | 495,628 | +0.27(+2.70%) |
Sep 27, 2005 | 10.11 | 10.14 | 9.899 | 9.990 | 471,810 | -0.13(-1.33%) |
Sep 26, 2005 | 10.02 | 10.17 | 9.896 | 10.12 | 668,780 | +0.17(+1.71%) |
Sep 23, 2005 | 9.955 | 10.07 | 9.721 | 9.955 | 513,582 | +0.12(+1.17%) |
Sep 22, 2005 | 9.840 | 9.990 | 9.595 | 9.840 | 538,030 | -0.03(-0.25%) |
Sep 21, 2005 | 9.995 | 10.08 | 9.865 | 9.865 | 463,398 | -0.16(-1.65%) |
Sep 20, 2005 | 10.11 | 10.37 | 10.00 | 10.03 | 660,416 | -0.16(-1.52%) |
Sep 19, 2005 | 10.38 | 10.49 | 10.15 | 10.19 | 439,132 | -0.22(-2.16%) |
Sep 16, 2005 | 10.38 | 10.46 | 10.30 | 10.41 | 681,282 | +0.12(+1.22%) |
Sep 15, 2005 | 10.23 | 10.39 | 10.13 | 10.29 | 376,310 | +0.05(+0.49%) |
Sep 14, 2005 | 10.22 | 10.49 | 10.21 | 10.23 | 514,600 | -0.04(-0.44%) |
Sep 13, 2005 | 10.33 | 10.38 | 10.10 | 10.28 | 419,800 | -0.11(-1.06%) |
Sep 12, 2005 | 10.44 | 10.64 | 10.38 | 10.39 | 442,082 | -0.11(-1.05%) |
Sep 09, 2005 | 10.45 | 10.51 | 10.12 | 10.50 | 696,172 | +0.13(+1.25%) |
Sep 08, 2005 | 10.04 | 10.41 | 10.02 | 10.37 | 942,732 | +0.28(+2.83%) |
Sep 07, 2005 | 9.905 | 10.09 | 9.810 | 10.09 | 476,936 | +0.16(+1.61%) |
Sep 06, 2005 | 9.625 | 9.925 | 9.600 | 9.925 | 407,506 | +0.29(+3.01%) |
Sep 02, 2005 | 9.850 | 9.895 | 9.580 | 9.635 | 715,144 | -0.25(-2.53%) |
Sep 01, 2005 | 9.910 | 10.04 | 9.845 | 9.885 | 807,206 | +0.00(+0.00%) |
Aug 31, 2005 | 9.640 | 9.895 | 9.615 | 9.885 | 652,184 | +0.23(+2.38%) |
Aug 30, 2005 | 9.375 | 9.795 | 9.330 | 9.655 | 1,256,808 | +0.30(+3.21%) |
Aug 29, 2005 | 9.040 | 9.370 | 9.030 | 9.355 | 640,016 | +0.32(+3.48%) |
Aug 26, 2005 | 9.240 | 9.245 | 8.935 | 9.040 | 638,396 | -0.20(-2.16%) |
Aug 25, 2005 | 9.220 | 9.295 | 9.125 | 9.240 | 756,958 | +0.11(+1.15%) |
Aug 24, 2005 | 9.745 | 9.745 | 9.120 | 9.135 | 3,170,666 | +0.06(+0.66%) |
Aug 23, 2005 | 8.500 | 9.150 | 8.500 | 9.075 | 1,335,012 | +0.67(+8.04%) |
Aug 22, 2005 | 8.510 | 8.620 | 8.315 | 8.400 | 476,892 | -0.10(-1.18%) |
Aug 19, 2005 | 8.250 | 8.600 | 8.250 | 8.500 | 389,416 | +0.24(+2.91%) |
Aug 18, 2005 | 8.265 | 8.405 | 8.250 | 8.260 | 275,790 | -0.04(-0.48%) |
Aug 17, 2005 | 8.330 | 8.430 | 8.270 | 8.300 | 218,922 | -0.00(-0.06%) |
Aug 16, 2005 | 8.395 | 8.490 | 8.290 | 8.305 | 284,786 | -0.14(-1.72%) |
Aug 15, 2005 | 8.390 | 8.530 | 8.300 | 8.450 | 259,724 | +0.09(+1.08%) |
Aug 12, 2005 | 8.445 | 8.445 | 8.255 | 8.360 | 253,148 | -0.13(-1.53%) |
Aug 11, 2005 | 8.390 | 8.515 | 8.335 | 8.490 | 303,034 | +0.12(+1.49%) |
Aug 10, 2005 | 8.455 | 8.515 | 8.275 | 8.365 | 388,434 | -0.06(-0.71%) |
Aug 09, 2005 | 8.360 | 8.550 | 8.355 | 8.425 | 433,862 | +0.07(+0.78%) |
Aug 08, 2005 | 8.825 | 8.840 | 8.315 | 8.360 | 657,084 | -0.39(-4.46%) |
Aug 05, 2005 | 8.800 | 8.840 | 8.655 | 8.750 | 557,164 | -0.02(-0.17%) |
Aug 04, 2005 | 8.950 | 8.950 | 8.665 | 8.765 | 554,158 | -0.19(-2.12%) |
Aug 03, 2005 | 8.875 | 9.010 | 8.825 | 8.955 | 817,080 | +0.07(+0.79%) |
Aug 02, 2005 | 8.825 | 8.910 | 8.680 | 8.885 | 524,462 | +0.12(+1.43%) |
Aug 01, 2005 | 8.825 | 8.925 | 8.600 | 8.760 | 345,452 | -0.04(-0.45%) |
Jul 29, 2005 | 8.845 | 8.850 | 8.720 | 8.800 | 268,656 | +0.00(+0.00%) |
Jul 28, 2005 | 8.720 | 8.800 | 8.685 | 8.800 | 355,196 | +0.07(+0.80%) |
Jul 27, 2005 | 8.745 | 8.845 | 8.620 | 8.730 | 393,326 | -0.04(-0.51%) |
Jul 26, 2005 | 8.600 | 8.865 | 8.595 | 8.775 | 542,074 | +0.16(+1.80%) |
Jul 25, 2005 | 9.060 | 9.060 | 8.595 | 8.620 | 547,790 | -0.40(-4.38%) |
Jul 22, 2005 | 9.085 | 9.085 | 8.720 | 9.015 | 439,460 | -0.05(-0.55%) |
Jul 21, 2005 | 9.145 | 9.250 | 8.875 | 9.065 | 474,898 | -0.02(-0.17%) |
Jul 20, 2005 | 8.680 | 9.140 | 8.670 | 9.080 | 903,864 | +0.37(+4.19%) |
Jul 19, 2005 | 8.675 | 8.770 | 8.550 | 8.715 | 366,872 | -0.01(-0.06%) |
Jul 18, 2005 | 8.680 | 8.875 | 8.570 | 8.720 | 387,442 | +0.04(+0.40%) |
Jul 15, 2005 | 8.685 | 8.745 | 8.455 | 8.685 | 322,842 | -0.03(-0.34%) |
Jul 14, 2005 | 8.780 | 8.780 | 8.525 | 8.715 | 351,576 | -0.01(-0.11%) |
Jul 13, 2005 | 8.685 | 8.815 | 8.670 | 8.725 | 364,406 | +0.04(+0.46%) |
Jul 12, 2005 | 8.815 | 8.830 | 8.555 | 8.685 | 499,020 | -0.14(-1.64%) |
Jul 11, 2005 | 8.810 | 8.900 | 8.675 | 8.830 | 700,686 | +0.03(+0.34%) |
Jul 08, 2005 | 8.490 | 8.810 | 8.490 | 8.800 | 686,312 | +0.37(+4.33%) |
Jul 07, 2005 | 8.130 | 8.440 | 7.925 | 8.435 | 956,380 | +0.24(+2.93%) |
Jul 06, 2005 | 8.100 | 8.245 | 8.100 | 8.195 | 470,260 | +0.11(+1.30%) |
Jul 05, 2005 | 7.865 | 8.095 | 7.865 | 8.090 | 372,000 | +0.19(+2.41%) |