Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.780 | 9.800 | 9.525 | 9.700 | 373,922 | -0.06(-0.56%) |
Sep 29, 2005 | 9.600 | 9.800 | 9.525 | 9.755 | 177,046 | +0.14(+1.40%) |
Sep 28, 2005 | 9.795 | 9.840 | 9.500 | 9.620 | 334,070 | -0.11(-1.13%) |
Sep 27, 2005 | 9.500 | 9.790 | 9.500 | 9.730 | 749,450 | +0.46(+4.96%) |
Sep 26, 2005 | 9.300 | 9.395 | 9.215 | 9.270 | 157,496 | +0.06(+0.65%) |
Sep 23, 2005 | 9.210 | 9.305 | 9.194 | 9.210 | 175,980 | -0.10(-1.13%) |
Sep 22, 2005 | 9.315 | 9.385 | 9.250 | 9.315 | 246,016 | -0.03(-0.27%) |
Sep 21, 2005 | 9.555 | 9.555 | 9.340 | 9.340 | 402,112 | -0.24(-2.51%) |
Sep 20, 2005 | 9.670 | 9.700 | 9.500 | 9.580 | 311,716 | -0.06(-0.67%) |
Sep 19, 2005 | 9.645 | 9.687 | 9.575 | 9.645 | 306,446 | -0.03(-0.26%) |
Sep 16, 2005 | 9.565 | 9.738 | 9.475 | 9.670 | 882,642 | +0.17(+1.79%) |
Sep 15, 2005 | 9.335 | 9.550 | 9.280 | 9.500 | 754,902 | +0.19(+2.04%) |
Sep 14, 2005 | 9.295 | 9.345 | 9.265 | 9.310 | 287,400 | +0.02(+0.22%) |
Sep 13, 2005 | 9.225 | 9.335 | 9.225 | 9.290 | 214,782 | +0.01(+0.11%) |
Sep 12, 2005 | 9.235 | 9.300 | 9.225 | 9.280 | 229,288 | -0.02(-0.22%) |
Sep 09, 2005 | 9.245 | 9.300 | 9.155 | 9.300 | 181,770 | +0.06(+0.65%) |
Sep 08, 2005 | 9.240 | 9.295 | 9.160 | 9.240 | 440,034 | -0.04(-0.48%) |
Sep 07, 2005 | 9.250 | 9.310 | 9.185 | 9.285 | 721,726 | -0.05(-0.59%) |
Sep 06, 2005 | 9.305 | 9.415 | 9.210 | 9.340 | 446,148 | +0.02(+0.16%) |
Sep 02, 2005 | 9.350 | 9.405 | 9.190 | 9.325 | 448,292 | +0.08(+0.92%) |
Sep 01, 2005 | 9.315 | 9.535 | 9.035 | 9.240 | 831,354 | -0.20(-2.07%) |
Aug 31, 2005 | 9.330 | 9.440 | 9.125 | 9.435 | 452,742 | +0.05(+0.59%) |
Aug 30, 2005 | 9.285 | 9.385 | 9.245 | 9.380 | 175,616 | +0.03(+0.32%) |
Aug 29, 2005 | 9.270 | 9.390 | 8.750 | 9.350 | 226,680 | +0.07(+0.81%) |
Aug 26, 2005 | 9.140 | 9.350 | 9.055 | 9.275 | 312,280 | +0.12(+1.37%) |
Aug 25, 2005 | 9.550 | 9.550 | 9.130 | 9.150 | 385,088 | -0.33(-3.53%) |
Aug 24, 2005 | 9.380 | 9.550 | 9.380 | 9.485 | 294,360 | +0.03(+0.32%) |
Aug 23, 2005 | 9.550 | 9.675 | 9.265 | 9.455 | 222,250 | -0.01(-0.11%) |
Aug 22, 2005 | 9.415 | 9.550 | 9.375 | 9.465 | 188,814 | +0.02(+0.16%) |
Aug 19, 2005 | 9.500 | 9.590 | 9.435 | 9.450 | 263,348 | +0.08(+0.91%) |
Aug 18, 2005 | 9.465 | 9.560 | 9.355 | 9.365 | 195,368 | -0.06(-0.69%) |
Aug 17, 2005 | 9.450 | 9.600 | 9.425 | 9.430 | 142,304 | -0.04(-0.37%) |
Aug 16, 2005 | 9.510 | 9.620 | 9.260 | 9.465 | 223,030 | -0.12(-1.30%) |
Aug 15, 2005 | 9.430 | 9.640 | 9.430 | 9.590 | 205,492 | +0.13(+1.43%) |
Aug 12, 2005 | 9.595 | 9.675 | 9.435 | 9.455 | 187,654 | -0.20(-2.02%) |
Aug 11, 2005 | 9.490 | 9.705 | 9.470 | 9.650 | 278,392 | +0.13(+1.42%) |
Aug 10, 2005 | 9.620 | 9.700 | 9.395 | 9.515 | 216,764 | -0.05(-0.52%) |
Aug 09, 2005 | 9.535 | 9.685 | 9.500 | 9.565 | 260,052 | +0.07(+0.79%) |
Aug 08, 2005 | 9.850 | 9.980 | 9.445 | 9.490 | 493,660 | -0.42(-4.29%) |
Aug 05, 2005 | 9.850 | 10.00 | 9.835 | 9.915 | 288,706 | +0.04(+0.46%) |
Aug 04, 2005 | 9.935 | 9.980 | 9.865 | 9.870 | 571,530 | -0.10(-1.00%) |
Aug 03, 2005 | 10.07 | 10.07 | 9.925 | 9.970 | 117,266 | -0.08(-0.85%) |
Aug 02, 2005 | 9.925 | 10.05 | 9.875 | 10.05 | 383,326 | +0.15(+1.51%) |
Aug 01, 2005 | 10.01 | 10.11 | 9.900 | 9.905 | 222,558 | -0.01(-0.10%) |
Jul 29, 2005 | 10.01 | 10.11 | 9.880 | 9.915 | 287,446 | -0.12(-1.25%) |
Jul 28, 2005 | 9.900 | 10.04 | 9.850 | 10.04 | 205,504 | +0.14(+1.41%) |
Jul 27, 2005 | 9.880 | 9.900 | 9.825 | 9.900 | 158,462 | +0.02(+0.15%) |
Jul 26, 2005 | 9.860 | 9.900 | 9.815 | 9.885 | 220,054 | +0.04(+0.36%) |
Jul 25, 2005 | 9.860 | 9.885 | 9.820 | 9.850 | 389,408 | -0.01(-0.10%) |
Jul 22, 2005 | 9.670 | 9.875 | 9.670 | 9.860 | 320,230 | +0.15(+1.54%) |
Jul 21, 2005 | 9.900 | 9.925 | 9.705 | 9.710 | 228,290 | -0.19(-1.97%) |
Jul 20, 2005 | 9.745 | 10.03 | 9.745 | 9.905 | 368,800 | +0.12(+1.23%) |
Jul 19, 2005 | 9.875 | 10.06 | 9.785 | 9.785 | 447,398 | -0.06(-0.66%) |
Jul 18, 2005 | 9.980 | 9.995 | 9.795 | 9.850 | 386,362 | -0.13(-1.35%) |
Jul 15, 2005 | 10.07 | 10.12 | 9.975 | 9.985 | 321,422 | -0.16(-1.58%) |
Jul 14, 2005 | 10.23 | 10.27 | 10.10 | 10.14 | 289,620 | -0.04(-0.34%) |
Jul 13, 2005 | 10.18 | 10.27 | 10.07 | 10.18 | 281,116 | -0.02(-0.20%) |
Jul 12, 2005 | 10.15 | 10.25 | 10.15 | 10.20 | 799,754 | -0.03(-0.24%) |
Jul 11, 2005 | 10.24 | 10.29 | 10.19 | 10.22 | 538,422 | +0.01(+0.10%) |
Jul 08, 2005 | 10.02 | 10.23 | 10.02 | 10.21 | 340,170 | +0.21(+2.10%) |
Jul 07, 2005 | 9.900 | 10.10 | 9.900 | 10.01 | 408,820 | -0.02(-0.25%) |
Jul 06, 2005 | 10.03 | 10.14 | 9.960 | 10.03 | 646,412 | +0.05(+0.55%) |
Jul 05, 2005 | 9.835 | 10.02 | 9.810 | 9.975 | 443,800 | +0.09(+0.96%) |