Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.579 | 9.699 | 9.579 | 9.686 | 566,234 | +0.11(+1.12%) |
Sep 29, 2005 | 9.378 | 9.650 | 9.334 | 9.579 | 565,264 | +0.19(+1.99%) |
Sep 28, 2005 | 9.423 | 9.534 | 9.356 | 9.392 | 403,199 | -0.03(-0.33%) |
Sep 27, 2005 | 9.534 | 9.556 | 9.311 | 9.423 | 575,726 | -0.14(-1.44%) |
Sep 26, 2005 | 9.735 | 9.819 | 9.499 | 9.561 | 636,565 | -0.11(-1.15%) |
Sep 23, 2005 | 9.672 | 9.735 | 9.605 | 9.672 | 492,370 | +0.00(+0.05%) |
Sep 22, 2005 | 9.668 | 9.744 | 9.512 | 9.668 | 472,448 | +0.02(+0.23%) |
Sep 21, 2005 | 10.11 | 10.11 | 9.539 | 9.646 | 688,111 | -0.47(-4.67%) |
Sep 20, 2005 | 10.24 | 10.38 | 10.07 | 10.12 | 457,932 | -0.09(-0.87%) |
Sep 19, 2005 | 10.38 | 10.47 | 10.16 | 10.21 | 283,942 | -0.13(-1.29%) |
Sep 16, 2005 | 10.16 | 10.40 | 10.00 | 10.34 | 910,579 | +0.22(+2.20%) |
Sep 15, 2005 | 10.21 | 10.25 | 10.10 | 10.12 | 440,016 | -0.07(-0.66%) |
Sep 14, 2005 | 10.28 | 10.42 | 10.12 | 10.18 | 427,137 | -0.09(-0.87%) |
Sep 13, 2005 | 10.21 | 10.38 | 10.18 | 10.27 | 481,722 | -0.01(-0.09%) |
Sep 12, 2005 | 9.931 | 10.35 | 9.913 | 10.28 | 971,247 | +0.31(+3.13%) |
Sep 09, 2005 | 9.570 | 10.00 | 9.570 | 9.971 | 795,757 | +0.40(+4.14%) |
Sep 08, 2005 | 9.525 | 9.637 | 9.467 | 9.574 | 792,505 | +0.01(+0.14%) |
Sep 07, 2005 | 9.681 | 9.721 | 9.476 | 9.561 | 703,237 | -0.14(-1.47%) |
Sep 06, 2005 | 9.516 | 9.779 | 9.516 | 9.704 | 404,900 | +0.24(+2.49%) |
Sep 02, 2005 | 9.539 | 9.623 | 9.450 | 9.467 | 476,915 | -0.13(-1.35%) |
Sep 01, 2005 | 9.859 | 9.917 | 9.525 | 9.597 | 612,059 | -0.26(-2.67%) |
Aug 31, 2005 | 9.735 | 9.900 | 9.681 | 9.859 | 552,269 | +0.13(+1.37%) |
Aug 30, 2005 | 9.695 | 9.779 | 9.579 | 9.726 | 456,628 | +0.01(+0.09%) |
Aug 29, 2005 | 9.463 | 9.717 | 9.356 | 9.717 | 320,907 | +0.19(+2.01%) |
Aug 26, 2005 | 9.619 | 9.619 | 9.401 | 9.525 | 387,117 | -0.08(-0.88%) |
Aug 25, 2005 | 9.726 | 9.851 | 9.565 | 9.610 | 445,538 | -0.11(-1.10%) |
Aug 24, 2005 | 9.681 | 9.900 | 9.668 | 9.717 | 852,973 | +0.03(+0.28%) |
Aug 23, 2005 | 9.668 | 9.761 | 9.556 | 9.690 | 427,191 | +0.02(+0.18%) |
Aug 22, 2005 | 9.579 | 9.735 | 9.490 | 9.672 | 607,572 | +0.07(+0.70%) |
Aug 19, 2005 | 9.476 | 9.687 | 9.467 | 9.605 | 450,281 | +0.11(+1.13%) |
Aug 18, 2005 | 9.579 | 9.588 | 9.445 | 9.499 | 369,753 | -0.09(-0.93%) |
Aug 17, 2005 | 9.574 | 9.753 | 9.574 | 9.588 | 402,126 | +0.00(+0.05%) |
Aug 16, 2005 | 9.931 | 9.935 | 9.579 | 9.583 | 557,460 | -0.38(-3.84%) |
Aug 15, 2005 | 9.458 | 10.00 | 9.458 | 9.966 | 1,533,821 | +0.48(+5.07%) |
Aug 12, 2005 | 9.686 | 9.748 | 9.356 | 9.485 | 915,246 | -0.24(-2.47%) |
Aug 11, 2005 | 9.712 | 9.980 | 9.686 | 9.726 | 603,366 | -0.01(-0.09%) |
Aug 10, 2005 | 9.859 | 9.886 | 9.677 | 9.735 | 703,147 | -0.07(-0.73%) |
Aug 09, 2005 | 9.913 | 9.922 | 9.753 | 9.806 | 404,781 | -0.02(-0.18%) |
Aug 08, 2005 | 10.02 | 10.10 | 9.802 | 9.824 | 457,452 | -0.20(-2.00%) |
Aug 05, 2005 | 10.01 | 10.10 | 9.900 | 10.02 | 514,731 | -0.00(-0.04%) |
Aug 04, 2005 | 10.22 | 10.22 | 9.975 | 10.03 | 331,625 | -0.24(-2.34%) |
Aug 03, 2005 | 10.26 | 10.29 | 10.12 | 10.27 | 378,931 | -0.07(-0.65%) |
Aug 02, 2005 | 10.22 | 10.51 | 10.22 | 10.34 | 539,537 | +0.10(+1.00%) |
Aug 01, 2005 | 10.39 | 10.39 | 10.09 | 10.23 | 440,153 | -0.09(-0.91%) |
Jul 29, 2005 | 10.31 | 10.43 | 10.24 | 10.33 | 479,152 | -0.01(-0.09%) |
Jul 28, 2005 | 10.39 | 10.41 | 10.26 | 10.34 | 742,525 | +0.04(+0.39%) |
Jul 27, 2005 | 10.25 | 10.43 | 10.01 | 10.30 | 728,883 | +0.07(+0.70%) |
Jul 26, 2005 | 10.05 | 10.26 | 9.993 | 10.22 | 545,777 | +0.23(+2.27%) |
Jul 25, 2005 | 9.949 | 10.10 | 9.886 | 9.998 | 670,893 | +0.04(+0.45%) |
Jul 22, 2005 | 9.646 | 10.02 | 9.605 | 9.953 | 2,044,705 | -0.48(-4.61%) |
Jul 21, 2005 | 10.40 | 10.74 | 10.07 | 10.43 | 1,716,451 | +0.06(+0.56%) |
Jul 20, 2005 | 10.34 | 10.47 | 10.18 | 10.38 | 713,124 | -0.00(-0.04%) |
Jul 19, 2005 | 10.31 | 10.43 | 10.30 | 10.38 | 764,134 | +0.09(+0.91%) |
Jul 18, 2005 | 10.34 | 10.43 | 10.19 | 10.29 | 371,205 | -0.06(-0.56%) |
Jul 15, 2005 | 10.30 | 10.39 | 10.16 | 10.35 | 390,982 | -0.04(-0.34%) |
Jul 14, 2005 | 10.46 | 10.58 | 10.30 | 10.38 | 599,905 | +0.01(+0.13%) |
Jul 13, 2005 | 10.37 | 10.49 | 10.17 | 10.37 | 457,879 | +0.01(+0.09%) |
Jul 12, 2005 | 10.22 | 10.49 | 10.18 | 10.36 | 603,074 | +0.12(+1.22%) |
Jul 11, 2005 | 9.904 | 10.33 | 9.904 | 10.23 | 1,212,698 | +0.29(+2.91%) |
Jul 08, 2005 | 9.659 | 10.05 | 9.655 | 9.944 | 870,119 | +0.30(+3.09%) |
Jul 07, 2005 | 9.552 | 9.704 | 9.392 | 9.646 | 703,650 | -0.03(-0.32%) |
Jul 06, 2005 | 9.646 | 9.855 | 9.579 | 9.677 | 735,455 | +0.03(+0.32%) |
Jul 05, 2005 | 9.623 | 9.721 | 9.503 | 9.646 | 1,364,236 | +0.01(+0.14%) |