Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.26 | 11.52 | 10.80 | 11.30 | 740,360 | -0.62(-5.20%) |
Sep 29, 2005 | 11.54 | 12.04 | 11.42 | 11.92 | 195,714 | +0.47(+4.10%) |
Sep 28, 2005 | 11.41 | 11.60 | 11.34 | 11.45 | 137,326 | -0.01(-0.09%) |
Sep 27, 2005 | 11.57 | 11.66 | 11.11 | 11.46 | 129,124 | -0.11(-0.95%) |
Sep 26, 2005 | 11.82 | 11.86 | 11.45 | 11.57 | 71,355 | +0.02(+0.17%) |
Sep 23, 2005 | 11.55 | 11.83 | 11.45 | 11.55 | 200,003 | -0.28(-2.37%) |
Sep 22, 2005 | 11.83 | 11.87 | 11.56 | 11.83 | 128,440 | +0.18(+1.55%) |
Sep 21, 2005 | 12.03 | 12.03 | 11.60 | 11.65 | 416,115 | -0.54(-4.43%) |
Sep 20, 2005 | 12.84 | 13.06 | 11.83 | 12.19 | 806,658 | -0.92(-7.02%) |
Sep 19, 2005 | 13.17 | 13.47 | 12.91 | 13.11 | 251,744 | -0.25(-1.87%) |
Sep 16, 2005 | 13.45 | 13.58 | 13.22 | 13.36 | 145,778 | -0.03(-0.22%) |
Sep 15, 2005 | 13.22 | 13.50 | 13.17 | 13.39 | 93,640 | +0.05(+0.37%) |
Sep 14, 2005 | 13.22 | 13.69 | 13.16 | 13.34 | 163,400 | -0.08(-0.60%) |
Sep 13, 2005 | 13.60 | 13.80 | 13.13 | 13.42 | 895,959 | -0.77(-5.43%) |
Sep 12, 2005 | 13.58 | 15.22 | 13.35 | 14.19 | 994,405 | +0.47(+3.43%) |
Sep 09, 2005 | 13.70 | 13.84 | 13.42 | 13.72 | 354,907 | -0.11(-0.80%) |
Sep 08, 2005 | 13.52 | 13.94 | 13.51 | 13.83 | 979,338 | +0.08(+0.58%) |
Sep 07, 2005 | 12.34 | 14.04 | 12.31 | 13.75 | 6,428,888 | +4.19(+43.83%) |
Sep 06, 2005 | 9.600 | 9.730 | 9.460 | 9.560 | 70,600 | -0.10(-1.04%) |
Sep 02, 2005 | 9.560 | 9.660 | 9.510 | 9.660 | 78,611 | +0.08(+0.84%) |
Sep 01, 2005 | 9.570 | 9.800 | 9.490 | 9.580 | 131,675 | +0.08(+0.84%) |
Aug 31, 2005 | 9.420 | 9.560 | 9.310 | 9.500 | 140,470 | +0.25(+2.70%) |
Aug 30, 2005 | 9.500 | 9.500 | 9.210 | 9.250 | 77,943 | -0.03(-0.32%) |
Aug 29, 2005 | 9.500 | 9.500 | 9.280 | 9.280 | 122,214 | -0.11(-1.17%) |
Aug 26, 2005 | 9.550 | 9.550 | 9.300 | 9.390 | 110,800 | -0.11(-1.16%) |
Aug 25, 2005 | 9.490 | 9.650 | 9.418 | 9.500 | 118,693 | +0.13(+1.39%) |
Aug 24, 2005 | 9.140 | 9.510 | 9.140 | 9.370 | 110,099 | +0.19(+2.07%) |
Aug 23, 2005 | 9.270 | 9.420 | 9.150 | 9.180 | 171,529 | -0.09(-0.97%) |
Aug 22, 2005 | 9.140 | 9.310 | 9.140 | 9.270 | 23,812 | +0.02(+0.22%) |
Aug 19, 2005 | 9.280 | 9.300 | 9.200 | 9.250 | 77,445 | +0.02(+0.22%) |
Aug 18, 2005 | 9.370 | 9.400 | 9.160 | 9.230 | 163,933 | -0.14(-1.49%) |
Aug 17, 2005 | 9.100 | 9.370 | 8.960 | 9.370 | 89,764 | +0.36(+4.00%) |
Aug 16, 2005 | 9.050 | 9.130 | 8.850 | 9.010 | 161,123 | -0.13(-1.42%) |
Aug 15, 2005 | 9.300 | 9.300 | 9.030 | 9.140 | 79,326 | +0.02(+0.22%) |
Aug 12, 2005 | 9.050 | 9.200 | 9.000 | 9.120 | 63,805 | +0.07(+0.77%) |
Aug 11, 2005 | 8.880 | 9.270 | 8.880 | 9.050 | 131,604 | +0.09(+1.00%) |
Aug 10, 2005 | 9.150 | 9.250 | 8.900 | 8.960 | 31,888 | -0.03(-0.33%) |
Aug 09, 2005 | 8.900 | 9.150 | 8.760 | 8.990 | 80,080 | +0.26(+2.98%) |
Aug 08, 2005 | 9.340 | 9.340 | 8.500 | 8.730 | 202,600 | -0.22(-2.46%) |
Aug 05, 2005 | 9.210 | 9.400 | 8.780 | 8.950 | 183,167 | -0.35(-3.76%) |
Aug 04, 2005 | 9.850 | 9.900 | 9.200 | 9.300 | 227,784 | -0.73(-7.28%) |
Aug 03, 2005 | 10.00 | 10.25 | 10.00 | 10.03 | 51,219 | +0.03(+0.30%) |
Aug 02, 2005 | 9.760 | 10.48 | 9.680 | 10.00 | 185,917 | +0.31(+3.20%) |
Aug 01, 2005 | 9.940 | 9.940 | 9.580 | 9.690 | 87,212 | -0.06(-0.62%) |
Jul 29, 2005 | 9.790 | 9.940 | 9.530 | 9.750 | 63,841 | +0.06(+0.62%) |
Jul 28, 2005 | 9.800 | 9.880 | 9.210 | 9.690 | 75,076 | -0.11(-1.12%) |
Jul 27, 2005 | 9.810 | 10.00 | 9.780 | 9.800 | 77,181 | -0.01(-0.10%) |
Jul 26, 2005 | 9.510 | 10.00 | 9.510 | 9.810 | 173,033 | +0.34(+3.59%) |
Jul 25, 2005 | 9.730 | 9.730 | 9.160 | 9.470 | 91,133 | -0.07(-0.73%) |
Jul 22, 2005 | 9.950 | 10.11 | 9.400 | 9.540 | 147,440 | -0.34(-3.45%) |
Jul 21, 2005 | 9.500 | 10.32 | 9.351 | 9.881 | 254,830 | +0.48(+5.11%) |
Jul 20, 2005 | 8.500 | 9.910 | 8.280 | 9.400 | 730,207 | +1.10(+13.25%) |
Jul 19, 2005 | 8.240 | 8.390 | 8.100 | 8.300 | 75,076 | +0.22(+2.72%) |
Jul 18, 2005 | 7.850 | 8.250 | 7.850 | 8.080 | 99,871 | +0.33(+4.26%) |
Jul 15, 2005 | 7.750 | 7.950 | 7.660 | 7.750 | 72,095 | +0.08(+1.04%) |
Jul 14, 2005 | 7.400 | 7.850 | 7.360 | 7.670 | 150,798 | +0.35(+4.78%) |
Jul 13, 2005 | 7.150 | 7.330 | 7.000 | 7.320 | 104,762 | +0.30(+4.27%) |
Jul 12, 2005 | 7.000 | 7.130 | 7.000 | 7.020 | 60,875 | +0.02(+0.29%) |
Jul 11, 2005 | 7.070 | 7.220 | 7.000 | 7.000 | 83,155 | -0.13(-1.82%) |
Jul 08, 2005 | 7.280 | 7.320 | 7.116 | 7.130 | 16,965 | +0.01(+0.14%) |
Jul 07, 2005 | 7.000 | 7.130 | 7.000 | 7.120 | 5,556 | +0.07(+0.99%) |
Jul 06, 2005 | 6.900 | 7.070 | 6.900 | 7.050 | 103,121 | +0.05(+0.71%) |
Jul 05, 2005 | 7.350 | 7.350 | 6.920 | 7.000 | 62,800 | -0.21(-2.91%) |