Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.863 | 9.000 | 8.400 | 8.820 | 10,179 | -0.01(-0.11%) |
Sep 29, 2005 | 8.550 | 8.900 | 8.360 | 8.830 | 13,449 | +0.25(+2.91%) |
Sep 28, 2005 | 8.580 | 8.830 | 8.500 | 8.580 | 15,848 | -0.11(-1.27%) |
Sep 27, 2005 | 8.750 | 8.900 | 8.500 | 8.690 | 46,863 | -0.11(-1.24%) |
Sep 26, 2005 | 9.070 | 9.230 | 8.760 | 8.799 | 17,505 | -0.59(-6.29%) |
Sep 23, 2005 | 9.390 | 9.490 | 9.000 | 9.390 | 9,936 | +0.26(+2.85%) |
Sep 22, 2005 | 9.130 | 9.180 | 8.900 | 9.130 | 39,226 | -0.04(-0.44%) |
Sep 21, 2005 | 9.250 | 9.300 | 8.810 | 9.170 | 9,793 | -0.25(-2.65%) |
Sep 20, 2005 | 9.300 | 9.440 | 9.090 | 9.420 | 9,725 | +0.00(+0.00%) |
Sep 19, 2005 | 9.450 | 9.490 | 9.400 | 9.420 | 8,500 | +0.00(+0.00%) |
Sep 16, 2005 | 9.500 | 9.700 | 9.250 | 9.420 | 11,816 | -0.28(-2.89%) |
Sep 15, 2005 | 9.500 | 9.730 | 9.320 | 9.700 | 21,450 | +0.20(+2.11%) |
Sep 14, 2005 | 9.440 | 9.500 | 9.310 | 9.500 | 4,900 | +0.05(+0.49%) |
Sep 13, 2005 | 9.660 | 9.720 | 9.310 | 9.454 | 5,669 | -0.38(-3.83%) |
Sep 12, 2005 | 9.500 | 9.850 | 9.380 | 9.830 | 5,119 | +0.17(+1.76%) |
Sep 09, 2005 | 9.700 | 9.830 | 9.660 | 9.660 | 3,100 | -0.07(-0.72%) |
Sep 08, 2005 | 9.410 | 9.750 | 9.400 | 9.730 | 7,180 | +0.20(+2.10%) |
Sep 07, 2005 | 9.500 | 9.670 | 9.400 | 9.530 | 9,185 | -0.12(-1.24%) |
Sep 06, 2005 | 9.440 | 9.650 | 9.400 | 9.650 | 6,860 | +0.11(+1.15%) |
Sep 02, 2005 | 9.250 | 9.740 | 9.160 | 9.540 | 29,700 | +0.09(+0.95%) |
Sep 01, 2005 | 9.500 | 9.600 | 9.450 | 9.450 | 1,261 | -0.15(-1.56%) |
Aug 31, 2005 | 9.280 | 9.600 | 9.280 | 9.600 | 16,803 | +0.18(+1.91%) |
Aug 30, 2005 | 9.490 | 9.500 | 9.306 | 9.420 | 6,000 | -0.08(-0.84%) |
Aug 29, 2005 | 9.280 | 9.600 | 9.250 | 9.500 | 39,130 | +0.05(+0.53%) |
Aug 26, 2005 | 9.100 | 9.450 | 9.100 | 9.450 | 10,830 | +0.20(+2.16%) |
Aug 25, 2005 | 9.020 | 9.300 | 9.000 | 9.250 | 16,092 | +0.25(+2.78%) |
Aug 24, 2005 | 8.850 | 9.140 | 8.794 | 9.000 | 3,300 | +0.20(+2.27%) |
Aug 23, 2005 | 9.180 | 9.180 | 8.800 | 8.800 | 4,952 | -0.40(-4.35%) |
Aug 22, 2005 | 9.000 | 9.600 | 8.710 | 9.200 | 16,269 | +0.00(+0.00%) |
Aug 19, 2005 | 8.650 | 9.200 | 8.650 | 9.200 | 39,744 | +0.55(+6.36%) |
Aug 18, 2005 | 8.500 | 8.700 | 8.500 | 8.650 | 27,693 | +0.15(+1.76%) |
Aug 17, 2005 | 8.340 | 8.500 | 8.150 | 8.500 | 38,797 | +0.27(+3.28%) |
Aug 16, 2005 | 8.520 | 8.540 | 8.000 | 8.230 | 33,396 | -0.42(-4.86%) |
Aug 15, 2005 | 8.750 | 8.850 | 8.650 | 8.650 | 3,724 | -0.10(-1.14%) |
Aug 12, 2005 | 8.540 | 8.800 | 8.530 | 8.750 | 13,567 | +0.05(+0.57%) |
Aug 11, 2005 | 8.800 | 8.800 | 8.700 | 8.700 | 6,439 | -0.17(-1.89%) |
Aug 10, 2005 | 8.900 | 8.900 | 8.800 | 8.868 | 2,590 | +0.02(+0.20%) |
Aug 09, 2005 | 8.940 | 9.000 | 8.850 | 8.850 | 5,300 | -0.01(-0.11%) |
Aug 08, 2005 | 8.660 | 9.090 | 8.650 | 8.860 | 5,475 | +0.10(+1.10%) |
Aug 05, 2005 | 8.780 | 8.780 | 8.750 | 8.764 | 2,304 | -0.17(-1.86%) |
Aug 04, 2005 | 8.800 | 8.930 | 8.800 | 8.930 | 6,700 | +0.13(+1.48%) |
Aug 03, 2005 | 8.800 | 8.930 | 8.520 | 8.800 | 8,062 | -0.01(-0.11%) |
Aug 02, 2005 | 9.010 | 9.010 | 8.800 | 8.810 | 4,399 | -0.19(-2.11%) |
Aug 01, 2005 | 9.400 | 9.400 | 9.000 | 9.000 | 4,936 | -0.40(-4.26%) |
Jul 29, 2005 | 9.300 | 9.510 | 9.260 | 9.400 | 5,947 | +0.07(+0.75%) |
Jul 28, 2005 | 9.500 | 9.500 | 9.300 | 9.330 | 2,212 | +0.03(+0.32%) |
Jul 27, 2005 | 9.500 | 9.670 | 9.300 | 9.300 | 2,672 | -0.25(-2.62%) |
Jul 26, 2005 | 9.430 | 9.550 | 9.430 | 9.550 | 3,050 | +0.05(+0.53%) |
Jul 25, 2005 | 9.350 | 9.500 | 9.350 | 9.500 | 985 | +0.18(+1.91%) |
Jul 22, 2005 | 9.450 | 9.720 | 9.300 | 9.322 | 26,316 | -0.13(-1.35%) |
Jul 21, 2005 | 9.300 | 9.450 | 9.300 | 9.450 | 3,303 | -0.01(-0.11%) |
Jul 20, 2005 | 9.600 | 9.600 | 9.280 | 9.460 | 11,350 | -0.09(-0.94%) |
Jul 19, 2005 | 9.550 | 9.900 | 9.400 | 9.550 | 26,010 | +0.00(+0.00%) |
Jul 18, 2005 | 9.550 | 9.550 | 9.300 | 9.550 | 8,535 | +0.00(+0.00%) |
Jul 15, 2005 | 9.900 | 9.900 | 9.400 | 9.550 | 10,539 | -0.16(-1.65%) |
Jul 14, 2005 | 9.750 | 9.900 | 9.710 | 9.710 | 7,622 | +0.21(+2.21%) |
Jul 13, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 108 | +0.05(+0.53%) |
Jul 12, 2005 | 9.950 | 9.950 | 9.450 | 9.450 | 5,810 | -0.25(-2.58%) |
Jul 11, 2005 | 9.500 | 9.700 | 9.110 | 9.700 | 3,060 | +0.20(+2.11%) |
Jul 08, 2005 | 9.700 | 9.700 | 9.450 | 9.500 | 2,825 | -0.20(-2.06%) |
Jul 07, 2005 | 9.250 | 9.750 | 9.250 | 9.700 | 19,730 | +0.60(+6.59%) |
Jul 06, 2005 | 9.070 | 9.250 | 9.010 | 9.100 | 7,894 | -0.22(-2.36%) |
Jul 05, 2005 | 9.040 | 9.500 | 9.000 | 9.320 | 7,700 | +0.12(+1.30%) |
Jul 01, 2005 | 9.000 | 9.490 | 9.000 | 9.200 | 7,600 | +0.16(+1.77%) |
Jun 30, 2005 | 9.250 | 9.250 | 8.900 | 9.040 | 21,581 | +0.18(+2.03%) |
Jun 29, 2005 | 8.750 | 9.150 | 8.510 | 8.860 | 3,719 | +0.36(+4.24%) |
Jun 28, 2005 | 8.300 | 8.950 | 8.250 | 8.500 | 44,632 | +0.00(+0.00%) |
Jun 27, 2005 | 8.950 | 9.000 | 8.300 | 8.500 | 96,200 | -0.40(-4.49%) |
Jun 24, 2005 | 9.000 | 9.000 | 8.900 | 8.900 | 5,405 | -0.10(-1.11%) |
Jun 23, 2005 | 8.920 | 9.000 | 8.900 | 9.000 | 74,300 | +0.06(+0.72%) |
Jun 22, 2005 | 8.920 | 9.030 | 8.920 | 8.936 | 26,300 | -0.19(-2.12%) |
Jun 21, 2005 | 9.140 | 9.212 | 8.920 | 9.130 | 47,070 | +0.01(+0.11%) |
Jun 20, 2005 | 9.220 | 9.604 | 9.050 | 9.120 | 14,756 | -0.10(-1.08%) |
Jun 17, 2005 | 9.650 | 9.650 | 8.760 | 9.220 | 15,034 | -0.05(-0.54%) |
Jun 16, 2005 | 9.250 | 9.350 | 9.250 | 9.270 | 16,400 | +0.01(+0.11%) |
Jun 15, 2005 | 9.350 | 9.800 | 9.250 | 9.260 | 12,616 | -0.09(-0.96%) |
Jun 14, 2005 | 9.680 | 9.680 | 9.300 | 9.350 | 8,559 | +0.00(+0.00%) |
Jun 13, 2005 | 9.620 | 9.900 | 9.010 | 9.350 | 46,892 | -0.70(-6.97%) |
Jun 10, 2005 | 9.600 | 10.05 | 9.600 | 10.05 | 15,317 | +0.15(+1.52%) |
Jun 09, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 9.900 | 9.900 | 9.620 | 9.900 | 1,600 | +0.00(+0.00%) |
Jun 07, 2005 | 9.450 | 9.900 | 9.450 | 9.900 | 10,866 | +0.45(+4.76%) |
Jun 06, 2005 | 9.620 | 9.900 | 9.450 | 9.450 | 2,067 | -0.30(-3.08%) |
Jun 03, 2005 | 9.250 | 10.00 | 9.200 | 9.750 | 26,628 | +0.50(+5.41%) |
Jun 02, 2005 | 9.200 | 9.300 | 9.200 | 9.250 | 1,400 | -0.18(-1.91%) |
Jun 01, 2005 | 9.300 | 9.430 | 9.060 | 9.430 | 41,743 | +0.28(+3.06%) |
May 31, 2005 | 8.800 | 9.430 | 8.800 | 9.150 | 56,796 | -0.08(-0.87%) |
May 27, 2005 | 9.200 | 9.250 | 9.000 | 9.230 | 28,830 | +0.01(+0.11%) |
May 26, 2005 | 9.400 | 9.480 | 8.950 | 9.220 | 62,888 | -0.18(-1.91%) |
May 25, 2005 | 9.500 | 9.500 | 9.000 | 9.400 | 23,464 | -0.20(-2.08%) |
May 24, 2005 | 9.510 | 9.600 | 9.300 | 9.600 | 1,400 | +0.09(+0.95%) |
May 23, 2005 | 9.500 | 9.940 | 9.500 | 9.510 | 2,661 | -0.04(-0.42%) |
May 20, 2005 | 9.750 | 9.750 | 9.550 | 9.550 | 1,700 | -0.20(-2.05%) |
May 19, 2005 | 9.600 | 9.750 | 9.500 | 9.750 | 4,469 | +0.00(+0.00%) |
May 18, 2005 | 9.990 | 9.990 | 9.560 | 9.750 | 5,400 | +0.07(+0.72%) |
May 17, 2005 | 10.00 | 10.00 | 9.610 | 9.680 | 2,213 | -0.32(-3.20%) |
May 16, 2005 | 10.00 | 10.00 | 9.810 | 10.00 | 2,613 | -0.18(-1.77%) |
May 13, 2005 | 10.56 | 10.56 | 10.01 | 10.18 | 9,620 | +0.18(+1.80%) |
May 12, 2005 | 10.00 | 10.00 | 9.890 | 10.00 | 2,739 | +0.00(+0.00%) |
May 11, 2005 | 10.45 | 10.45 | 10.00 | 10.00 | 31,852 | -0.30(-2.91%) |
May 10, 2005 | 10.14 | 10.44 | 10.00 | 10.30 | 7,413 | +0.22(+2.18%) |
May 09, 2005 | 9.550 | 10.08 | 9.550 | 10.08 | 7,665 | +0.43(+4.46%) |
May 06, 2005 | 9.650 | 9.670 | 9.510 | 9.650 | 6,218 | +0.00(+0.00%) |
May 05, 2005 | 9.420 | 10.15 | 9.420 | 9.650 | 8,307 | +0.23(+2.44%) |
May 04, 2005 | 9.500 | 9.520 | 9.410 | 9.420 | 21,912 | -0.10(-1.05%) |
May 03, 2005 | 9.500 | 9.750 | 9.500 | 9.520 | 6,904 | -0.12(-1.24%) |
May 02, 2005 | 10.09 | 10.09 | 9.500 | 9.640 | 13,807 | -0.19(-1.93%) |
Apr 29, 2005 | 9.510 | 10.05 | 9.510 | 9.830 | 15,000 | -0.07(-0.71%) |
Apr 28, 2005 | 10.02 | 10.02 | 9.510 | 9.900 | 6,246 | -0.12(-1.20%) |
Apr 27, 2005 | 9.150 | 10.25 | 9.150 | 10.02 | 15,659 | +0.82(+8.91%) |
Apr 26, 2005 | 9.080 | 9.300 | 8.950 | 9.200 | 48,350 | +0.09(+0.99%) |
Apr 25, 2005 | 9.520 | 9.538 | 8.900 | 9.110 | 75,800 | -0.64(-6.56%) |
Apr 22, 2005 | 10.02 | 10.02 | 9.500 | 9.750 | 38,765 | -0.25(-2.50%) |
Apr 21, 2005 | 10.70 | 10.70 | 9.800 | 10.00 | 31,442 | -0.70(-6.54%) |
Apr 20, 2005 | 10.60 | 10.84 | 10.60 | 10.70 | 1,659 | -0.03(-0.28%) |
Apr 19, 2005 | 10.55 | 10.97 | 10.55 | 10.73 | 5,150 | -0.26(-2.37%) |
Apr 18, 2005 | 11.00 | 11.05 | 10.55 | 10.99 | 13,986 | -0.01(-0.09%) |
Apr 15, 2005 | 11.24 | 11.24 | 11.00 | 11.00 | 16,300 | -0.05(-0.45%) |
Apr 14, 2005 | 11.06 | 11.15 | 11.00 | 11.05 | 3,450 | +0.02(+0.18%) |
Apr 13, 2005 | 11.00 | 11.24 | 11.00 | 11.03 | 19,677 | +0.03(+0.27%) |
Apr 12, 2005 | 10.90 | 11.19 | 10.90 | 11.00 | 7,038 | -0.07(-0.63%) |
Apr 11, 2005 | 11.00 | 11.44 | 11.00 | 11.07 | 16,183 | +0.07(+0.64%) |
Apr 08, 2005 | 11.00 | 11.09 | 11.00 | 11.00 | 22,200 | -0.02(-0.18%) |
Apr 07, 2005 | 11.05 | 11.10 | 11.00 | 11.02 | 22,900 | +0.02(+0.18%) |
Apr 06, 2005 | 11.00 | 11.10 | 11.00 | 11.00 | 112,336 | -0.10(-0.90%) |
Apr 05, 2005 | 11.25 | 11.37 | 11.00 | 11.10 | 30,267 | -0.16(-1.42%) |
Apr 04, 2005 | 11.25 | 11.39 | 11.25 | 11.26 | 3,800 | -0.03(-0.27%) |
Apr 01, 2005 | 11.30 | 11.45 | 11.25 | 11.29 | 6,144 | +0.05(+0.44%) |
Mar 31, 2005 | 11.21 | 11.42 | 11.21 | 11.24 | 1,998 | -0.22(-1.92%) |
Mar 30, 2005 | 11.39 | 11.46 | 10.80 | 11.46 | 15,641 | +0.23(+2.05%) |
Mar 29, 2005 | 11.50 | 11.50 | 10.46 | 11.23 | 89,894 | -0.23(-2.01%) |
Mar 28, 2005 | 11.40 | 11.51 | 11.40 | 11.46 | 7,392 | +0.06(+0.53%) |
Mar 24, 2005 | 11.45 | 11.50 | 11.40 | 11.40 | 18,904 | -0.10(-0.87%) |
Mar 23, 2005 | 11.40 | 11.50 | 11.40 | 11.50 | 43,797 | +0.05(+0.44%) |
Mar 22, 2005 | 11.52 | 11.52 | 11.07 | 11.45 | 86,952 | -0.07(-0.61%) |
Mar 21, 2005 | 11.49 | 11.52 | 11.40 | 11.52 | 40,640 | +0.02(+0.17%) |
Mar 18, 2005 | 11.50 | 11.53 | 11.40 | 11.50 | 29,476 | -0.02(-0.17%) |
Mar 17, 2005 | 11.46 | 11.52 | 11.40 | 11.52 | 25,873 | +0.02(+0.17%) |
Mar 16, 2005 | 11.55 | 11.55 | 11.26 | 11.50 | 74,873 | +0.00(+0.00%) |