Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 10.80 | 12.17 | 10.78 | 11.41 | 976,044 | +0.68(+6.32%) |
Sep 29, 2005 | 10.81 | 10.81 | 10.54 | 10.73 | 131,644 | +0.00(+0.00%) |
Sep 28, 2005 | 10.77 | 10.85 | 10.66 | 10.73 | 233,544 | -0.04(-0.42%) |
Sep 27, 2005 | 10.81 | 10.81 | 10.46 | 10.77 | 264,716 | +0.02(+0.21%) |
Sep 26, 2005 | 10.65 | 10.92 | 10.44 | 10.75 | 351,175 | -0.04(-0.41%) |
Sep 23, 2005 | 10.80 | 10.88 | 9.916 | 10.80 | 590,822 | +0.44(+4.25%) |
Sep 22, 2005 | 10.36 | 10.40 | 10.07 | 10.36 | 282,649 | +0.07(+0.73%) |
Sep 21, 2005 | 9.804 | 10.29 | 9.699 | 10.28 | 404,394 | +0.28(+2.76%) |
Sep 20, 2005 | 10.06 | 10.42 | 9.655 | 10.01 | 324,495 | +0.04(+0.45%) |
Sep 19, 2005 | 9.394 | 10.25 | 9.394 | 9.960 | 510,481 | +0.50(+5.28%) |
Sep 16, 2005 | 9.588 | 9.692 | 9.371 | 9.461 | 284,009 | -0.18(-1.86%) |
Sep 15, 2005 | 10.26 | 10.72 | 9.543 | 9.640 | 790,167 | -0.47(-4.65%) |
Sep 14, 2005 | 9.394 | 10.25 | 9.394 | 10.11 | 850,791 | +0.68(+7.19%) |
Sep 13, 2005 | 9.088 | 9.535 | 8.574 | 9.431 | 659,560 | +0.60(+6.84%) |
Sep 12, 2005 | 8.536 | 9.185 | 8.440 | 8.827 | 1,573,987 | +0.57(+6.86%) |
Sep 09, 2005 | 8.201 | 8.387 | 8.052 | 8.261 | 476,138 | +0.17(+2.12%) |
Sep 08, 2005 | 8.648 | 8.648 | 8.015 | 8.089 | 56,580 | -0.48(-5.62%) |
Sep 07, 2005 | 8.313 | 8.648 | 8.313 | 8.571 | 36,282 | +0.31(+3.75%) |
Sep 06, 2005 | 8.335 | 8.611 | 8.208 | 8.261 | 24,390 | -0.12(-1.42%) |
Sep 02, 2005 | 8.536 | 8.536 | 8.320 | 8.380 | 5,345 | -0.05(-0.62%) |
Sep 01, 2005 | 8.686 | 8.872 | 8.380 | 8.432 | 39,932 | +0.09(+1.07%) |
Aug 31, 2005 | 8.395 | 8.760 | 8.343 | 8.343 | 87,828 | -0.22(-2.61%) |
Aug 30, 2005 | 8.447 | 8.908 | 8.372 | 8.566 | 52,985 | +0.01(+0.09%) |
Aug 29, 2005 | 8.648 | 8.842 | 8.074 | 8.559 | 104,581 | -0.16(-1.83%) |
Aug 26, 2005 | 8.462 | 8.932 | 8.387 | 8.718 | 381,698 | +0.27(+3.21%) |
Aug 25, 2005 | 8.164 | 8.462 | 7.754 | 8.447 | 163,937 | +0.40(+4.91%) |
Aug 24, 2005 | 7.903 | 8.164 | 7.791 | 8.052 | 149,668 | +0.19(+2.37%) |
Aug 23, 2005 | 7.701 | 7.903 | 7.701 | 7.865 | 40,563 | +0.26(+3.43%) |
Aug 22, 2005 | 7.530 | 7.605 | 7.493 | 7.605 | 7,106 | +0.10(+1.29%) |
Aug 19, 2005 | 7.381 | 7.530 | 7.381 | 7.508 | 11,558 | +0.10(+1.31%) |
Aug 18, 2005 | 7.828 | 7.828 | 7.321 | 7.411 | 73,682 | -0.42(-5.33%) |
Aug 17, 2005 | 7.918 | 7.947 | 7.828 | 7.828 | 41,915 | -0.07(-0.94%) |
Aug 16, 2005 | 7.977 | 8.097 | 7.895 | 7.903 | 10,797 | -0.03(-0.38%) |
Aug 15, 2005 | 8.015 | 8.328 | 7.888 | 7.933 | 86,525 | +0.07(+0.85%) |
Aug 12, 2005 | 8.089 | 8.126 | 7.836 | 7.865 | 121,022 | -0.30(-3.65%) |
Aug 11, 2005 | 7.828 | 8.201 | 7.828 | 8.164 | 22,920 | +0.30(+3.79%) |
Aug 10, 2005 | 8.015 | 8.201 | 7.865 | 7.865 | 143,538 | +0.18(+2.33%) |
Aug 09, 2005 | 7.977 | 7.977 | 7.649 | 7.687 | 106,849 | -0.10(-1.34%) |
Aug 08, 2005 | 7.567 | 7.903 | 7.567 | 7.791 | 43,892 | +0.23(+3.06%) |
Aug 05, 2005 | 7.531 | 8.000 | 7.530 | 7.560 | 27,439 | -0.01(-0.20%) |
Aug 04, 2005 | 7.619 | 7.619 | 7.575 | 7.575 | 1,818 | -0.04(-0.59%) |
Aug 03, 2005 | 7.493 | 7.828 | 7.455 | 7.619 | 42,078 | +0.01(+0.20%) |
Aug 02, 2005 | 8.067 | 8.201 | 7.321 | 7.605 | 115,076 | -0.32(-4.05%) |
Aug 01, 2005 | 8.462 | 8.462 | 7.828 | 7.925 | 29,429 | +0.14(+1.82%) |
Jul 29, 2005 | 8.313 | 8.395 | 7.783 | 7.783 | 150,286 | -0.63(-7.45%) |
Jul 28, 2005 | 8.015 | 8.536 | 8.015 | 8.410 | 241,308 | +0.40(+4.93%) |
Jul 27, 2005 | 7.977 | 8.067 | 7.851 | 8.015 | 27,704 | +0.19(+2.38%) |
Jul 26, 2005 | 7.970 | 7.977 | 7.828 | 7.828 | 218,073 | +0.00(+0.00%) |
Jul 25, 2005 | 7.970 | 7.970 | 7.821 | 7.828 | 13,363 | +0.22(+2.94%) |
Jul 22, 2005 | 7.545 | 7.605 | 7.306 | 7.605 | 302,827 | +0.11(+1.49%) |
Jul 21, 2005 | 7.679 | 7.769 | 7.463 | 7.493 | 56,760 | -0.19(-2.52%) |
Jul 20, 2005 | 7.791 | 7.977 | 7.679 | 7.687 | 174,034 | -0.10(-1.34%) |
Jul 19, 2005 | 7.836 | 7.851 | 7.754 | 7.791 | 125,255 | +0.02(+0.29%) |
Jul 18, 2005 | 7.679 | 7.828 | 7.679 | 7.769 | 145,818 | +0.09(+1.17%) |
Jul 15, 2005 | 7.455 | 7.679 | 7.455 | 7.679 | 45,518 | +0.17(+2.28%) |
Jul 14, 2005 | 7.239 | 7.746 | 7.239 | 7.508 | 286,228 | +0.28(+3.92%) |
Jul 13, 2005 | 6.822 | 7.455 | 6.822 | 7.224 | 284,017 | +0.40(+5.90%) |
Jul 12, 2005 | 7.269 | 7.269 | 6.523 | 6.822 | 344,547 | -0.35(-4.89%) |
Jul 11, 2005 | 8.387 | 8.387 | 7.142 | 7.172 | 252,788 | -0.34(-4.47%) |
Jul 08, 2005 | 7.828 | 7.940 | 7.493 | 7.508 | 219,794 | -0.02(-0.30%) |
Jul 07, 2005 | 8.924 | 9.446 | 7.381 | 7.530 | 990,345 | -0.62(-7.59%) |
Jul 06, 2005 | 8.015 | 8.298 | 8.015 | 8.149 | 459,400 | +0.16(+2.05%) |
Jul 05, 2005 | 8.097 | 8.097 | 7.962 | 7.985 | 112,401 | +0.04(+0.47%) |
Jul 01, 2005 | 8.052 | 8.089 | 7.843 | 7.947 | 285,296 | +0.12(+1.52%) |