Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.552 | 9.588 | 9.505 | 9.505 | 22,682 | -0.05(-0.49%) |
Sep 29, 2005 | 9.630 | 9.630 | 9.495 | 9.552 | 119,912 | -0.08(-0.81%) |
Sep 28, 2005 | 9.786 | 9.786 | 9.599 | 9.630 | 72,380 | -0.11(-1.17%) |
Sep 27, 2005 | 9.967 | 9.967 | 9.651 | 9.744 | 62,123 | -0.29(-2.85%) |
Sep 26, 2005 | 10.05 | 10.12 | 9.978 | 10.03 | 11,557 | +0.04(+0.36%) |
Sep 23, 2005 | 9.993 | 9.993 | 9.671 | 9.993 | 10,402 | +0.27(+2.78%) |
Sep 22, 2005 | 9.770 | 9.786 | 9.687 | 9.723 | 21,526 | -0.10(-1.06%) |
Sep 21, 2005 | 10.11 | 10.33 | 9.827 | 9.827 | 21,959 | -0.22(-2.17%) |
Sep 20, 2005 | 10.07 | 10.32 | 10.02 | 10.05 | 30,483 | +0.04(+0.41%) |
Sep 19, 2005 | 10.05 | 10.07 | 9.967 | 10.00 | 15,314 | -0.10(-0.98%) |
Sep 16, 2005 | 9.749 | 10.10 | 9.734 | 10.10 | 83,505 | +0.40(+4.18%) |
Sep 15, 2005 | 9.837 | 9.915 | 9.697 | 9.697 | 52,154 | -0.18(-1.79%) |
Sep 14, 2005 | 10.15 | 10.25 | 9.863 | 9.874 | 53,310 | -0.33(-3.21%) |
Sep 13, 2005 | 10.20 | 10.30 | 10.11 | 10.20 | 37,274 | -0.07(-0.66%) |
Sep 12, 2005 | 10.55 | 10.55 | 10.24 | 10.27 | 40,018 | -0.36(-3.42%) |
Sep 09, 2005 | 10.70 | 10.81 | 10.49 | 10.63 | 19,359 | -0.13(-1.21%) |
Sep 08, 2005 | 10.93 | 10.95 | 10.56 | 10.76 | 31,206 | -0.24(-2.17%) |
Sep 07, 2005 | 10.76 | 11.17 | 10.76 | 11.00 | 72,525 | +0.17(+1.58%) |
Sep 06, 2005 | 10.57 | 10.98 | 10.57 | 10.83 | 21,381 | +0.23(+2.15%) |
Sep 02, 2005 | 10.54 | 10.80 | 10.44 | 10.60 | 23,693 | +0.02(+0.15%) |
Sep 01, 2005 | 10.43 | 11.10 | 10.43 | 10.59 | 55,188 | +0.20(+1.95%) |
Aug 31, 2005 | 9.941 | 10.50 | 9.863 | 10.38 | 46,664 | +0.51(+5.21%) |
Aug 30, 2005 | 9.978 | 9.978 | 9.708 | 9.869 | 19,792 | -0.13(-1.30%) |
Aug 29, 2005 | 9.734 | 10.05 | 9.578 | 9.998 | 34,962 | +0.13(+1.37%) |
Aug 26, 2005 | 9.500 | 9.863 | 9.500 | 9.863 | 29,327 | +0.29(+2.98%) |
Aug 25, 2005 | 9.614 | 9.630 | 9.526 | 9.578 | 29,472 | -0.08(-0.81%) |
Aug 24, 2005 | 9.604 | 9.853 | 9.604 | 9.656 | 24,993 | +0.03(+0.27%) |
Aug 23, 2005 | 9.708 | 9.915 | 9.604 | 9.630 | 30,917 | +0.02(+0.16%) |
Aug 22, 2005 | 9.863 | 9.915 | 9.562 | 9.614 | 41,319 | -0.31(-3.14%) |
Aug 19, 2005 | 9.526 | 9.988 | 9.526 | 9.926 | 29,327 | +0.45(+4.71%) |
Aug 18, 2005 | 9.552 | 9.578 | 9.365 | 9.479 | 83,794 | -0.09(-0.92%) |
Aug 17, 2005 | 9.806 | 9.812 | 9.516 | 9.568 | 80,760 | -0.25(-2.59%) |
Aug 16, 2005 | 9.874 | 9.884 | 9.812 | 9.822 | 69,202 | -0.06(-0.63%) |
Aug 15, 2005 | 10.24 | 10.24 | 9.832 | 9.884 | 47,820 | -0.24(-2.36%) |
Aug 12, 2005 | 10.25 | 10.25 | 9.744 | 10.12 | 113,555 | -0.22(-2.16%) |
Aug 11, 2005 | 10.28 | 10.48 | 10.28 | 10.35 | 89,573 | +0.19(+1.84%) |
Aug 10, 2005 | 9.588 | 10.47 | 9.588 | 10.16 | 106,187 | +0.72(+7.65%) |
Aug 09, 2005 | 10.28 | 10.49 | 9.370 | 9.438 | 163,976 | -0.86(-8.32%) |
Aug 08, 2005 | 11.89 | 11.89 | 10.29 | 10.29 | 217,576 | -1.59(-13.41%) |
Aug 05, 2005 | 11.97 | 11.97 | 11.69 | 11.89 | 48,687 | -0.21(-1.72%) |
Aug 04, 2005 | 12.20 | 12.20 | 11.99 | 12.10 | 26,438 | -0.17(-1.35%) |
Aug 03, 2005 | 12.40 | 12.40 | 12.18 | 12.26 | 19,070 | -0.17(-1.34%) |
Aug 02, 2005 | 12.30 | 12.43 | 12.30 | 12.43 | 18,348 | +0.18(+1.48%) |
Aug 01, 2005 | 12.72 | 12.72 | 12.23 | 12.25 | 60,823 | -0.47(-3.72%) |
Jul 29, 2005 | 12.76 | 12.80 | 12.72 | 12.72 | 25,716 | +0.02(+0.12%) |
Jul 28, 2005 | 12.69 | 12.74 | 12.30 | 12.70 | 39,585 | +0.04(+0.29%) |
Jul 27, 2005 | 12.31 | 12.67 | 12.27 | 12.67 | 82,060 | +0.42(+3.39%) |
Jul 26, 2005 | 11.88 | 12.25 | 11.79 | 12.25 | 43,341 | +0.38(+3.19%) |
Jul 25, 2005 | 11.86 | 12.04 | 11.79 | 11.87 | 36,262 | +0.09(+0.75%) |
Jul 22, 2005 | 11.34 | 11.78 | 11.32 | 11.78 | 32,939 | +0.46(+4.08%) |
Jul 21, 2005 | 11.41 | 11.41 | 11.22 | 11.32 | 27,305 | -0.06(-0.55%) |
Jul 20, 2005 | 11.47 | 11.47 | 11.16 | 11.38 | 30,339 | -0.14(-1.17%) |
Jul 19, 2005 | 11.55 | 11.60 | 11.42 | 11.52 | 20,948 | -0.04(-0.36%) |
Jul 18, 2005 | 11.37 | 11.58 | 11.37 | 11.56 | 37,129 | +0.14(+1.23%) |
Jul 15, 2005 | 11.23 | 11.42 | 11.23 | 11.42 | 27,305 | +0.19(+1.71%) |
Jul 14, 2005 | 11.20 | 11.56 | 10.64 | 11.23 | 246,326 | +0.03(+0.23%) |
Jul 13, 2005 | 11.23 | 11.24 | 11.17 | 11.20 | 34,240 | -0.03(-0.23%) |
Jul 12, 2005 | 11.23 | 11.28 | 11.16 | 11.23 | 71,947 | +0.04(+0.37%) |
Jul 11, 2005 | 11.54 | 11.91 | 10.38 | 11.19 | 878,250 | -0.23(-2.05%) |
Jul 08, 2005 | 11.31 | 11.42 | 11.30 | 11.42 | 52,588 | +0.03(+0.27%) |
Jul 07, 2005 | 11.47 | 11.47 | 11.34 | 11.39 | 45,797 | -0.17(-1.44%) |
Jul 06, 2005 | 11.39 | 11.56 | 11.38 | 11.56 | 21,526 | +0.06(+0.50%) |
Jul 05, 2005 | 11.02 | 11.50 | 11.02 | 11.50 | 43,919 | +0.48(+4.38%) |