Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 11.47 | 11.58 | 11.08 | 11.28 | 243,982 | -0.34(-2.93%) |
Sep 29, 2005 | 11.70 | 11.75 | 10.93 | 11.62 | 139,426 | -0.07(-0.57%) |
Sep 28, 2005 | 11.23 | 12.07 | 10.94 | 11.69 | 228,113 | +0.55(+4.91%) |
Sep 27, 2005 | 11.06 | 11.28 | 10.99 | 11.14 | 330,956 | +0.08(+0.75%) |
Sep 26, 2005 | 10.97 | 11.37 | 10.97 | 11.06 | 190,071 | +0.17(+1.52%) |
Sep 23, 2005 | 10.89 | 11.10 | 10.60 | 10.89 | 226,897 | +0.31(+2.90%) |
Sep 22, 2005 | 10.59 | 10.91 | 10.01 | 10.59 | 259,766 | +0.46(+4.51%) |
Sep 21, 2005 | 10.01 | 10.26 | 10.01 | 10.13 | 154,682 | +0.04(+0.41%) |
Sep 20, 2005 | 10.03 | 10.15 | 9.915 | 10.09 | 182,877 | +0.09(+0.91%) |
Sep 19, 2005 | 9.683 | 10.15 | 9.683 | 9.998 | 206,944 | +0.26(+2.64%) |
Sep 16, 2005 | 10.16 | 10.20 | 9.467 | 9.741 | 303,149 | +0.41(+4.45%) |
Sep 15, 2005 | 9.301 | 9.326 | 9.235 | 9.326 | 59,034 | +0.03(+0.36%) |
Sep 14, 2005 | 9.766 | 9.766 | 9.185 | 9.293 | 139,445 | -0.46(-4.76%) |
Sep 13, 2005 | 10.12 | 10.15 | 9.550 | 9.757 | 149,409 | -0.37(-3.61%) |
Sep 12, 2005 | 9.459 | 10.35 | 9.459 | 10.12 | 161,063 | +0.71(+7.58%) |
Sep 09, 2005 | 9.384 | 9.484 | 9.110 | 9.409 | 76,711 | +0.03(+0.35%) |
Sep 08, 2005 | 9.276 | 9.525 | 9.160 | 9.376 | 69,940 | +0.07(+0.71%) |
Sep 07, 2005 | 9.343 | 9.666 | 9.027 | 9.309 | 80,953 | -0.06(-0.62%) |
Sep 06, 2005 | 9.143 | 9.434 | 9.143 | 9.367 | 66,836 | +0.18(+1.99%) |
Sep 02, 2005 | 9.136 | 9.202 | 9.127 | 9.185 | 27,286 | +0.02(+0.18%) |
Sep 01, 2005 | 9.285 | 9.467 | 9.152 | 9.168 | 115,155 | -0.12(-1.25%) |
Aug 31, 2005 | 9.243 | 9.334 | 8.994 | 9.285 | 169,461 | +0.04(+0.45%) |
Aug 30, 2005 | 9.442 | 9.442 | 9.127 | 9.243 | 69,462 | -0.20(-2.11%) |
Aug 29, 2005 | 9.060 | 9.450 | 9.052 | 9.442 | 77,720 | +0.31(+3.36%) |
Aug 26, 2005 | 9.089 | 9.533 | 9.052 | 9.135 | 115,773 | +0.00(+0.00%) |
Aug 25, 2005 | 8.695 | 9.260 | 8.695 | 9.135 | 221,279 | +0.42(+4.86%) |
Aug 24, 2005 | 8.355 | 8.745 | 8.322 | 8.712 | 156,446 | +0.32(+3.75%) |
Aug 23, 2005 | 8.405 | 8.463 | 8.256 | 8.397 | 148,166 | +0.05(+0.60%) |
Aug 22, 2005 | 8.430 | 8.496 | 8.256 | 8.347 | 89,543 | +0.00(+0.00%) |
Aug 19, 2005 | 8.247 | 8.430 | 8.214 | 8.347 | 81,824 | +0.06(+0.70%) |
Aug 18, 2005 | 8.206 | 8.413 | 8.189 | 8.289 | 57,818 | +0.00(+0.00%) |
Aug 17, 2005 | 8.231 | 8.372 | 8.173 | 8.289 | 50,817 | -0.01(-0.10%) |
Aug 16, 2005 | 8.579 | 8.579 | 8.231 | 8.297 | 155,804 | -0.30(-3.47%) |
Aug 15, 2005 | 8.355 | 8.596 | 8.264 | 8.596 | 103,143 | +0.27(+3.19%) |
Aug 12, 2005 | 8.264 | 8.405 | 8.140 | 8.330 | 81,726 | +0.03(+0.40%) |
Aug 11, 2005 | 8.521 | 8.571 | 8.189 | 8.297 | 155,653 | -0.23(-2.72%) |
Aug 10, 2005 | 9.036 | 9.127 | 8.314 | 8.529 | 202,427 | -0.46(-5.17%) |
Aug 09, 2005 | 8.521 | 9.193 | 8.355 | 8.994 | 202,465 | +0.51(+6.07%) |
Aug 08, 2005 | 8.322 | 8.588 | 8.322 | 8.480 | 179,702 | -0.29(-3.31%) |
Aug 05, 2005 | 8.795 | 8.845 | 8.754 | 8.770 | 93,892 | +0.01(+0.09%) |
Aug 04, 2005 | 8.969 | 8.969 | 8.762 | 8.762 | 78,181 | -0.23(-2.58%) |
Aug 03, 2005 | 8.853 | 9.143 | 8.737 | 8.994 | 117,938 | +0.07(+0.74%) |
Aug 02, 2005 | 8.903 | 8.928 | 8.795 | 8.928 | 146,738 | +0.00(+0.00%) |
Aug 01, 2005 | 9.110 | 9.135 | 8.919 | 8.928 | 154,046 | -0.16(-1.74%) |
Jul 29, 2005 | 8.953 | 9.127 | 8.953 | 9.085 | 73,574 | +0.07(+0.83%) |
Jul 28, 2005 | 9.077 | 9.276 | 8.903 | 9.011 | 96,657 | -0.11(-1.18%) |
Jul 27, 2005 | 9.085 | 9.275 | 8.762 | 9.119 | 121,628 | +0.06(+0.64%) |
Jul 26, 2005 | 9.143 | 9.235 | 8.928 | 9.060 | 140,455 | -0.08(-0.91%) |
Jul 25, 2005 | 9.367 | 9.367 | 9.085 | 9.143 | 67,532 | -0.31(-3.25%) |
Jul 22, 2005 | 9.177 | 9.475 | 9.143 | 9.450 | 92,589 | +0.27(+2.98%) |
Jul 21, 2005 | 9.484 | 9.517 | 9.077 | 9.177 | 112,814 | -0.31(-3.24%) |
Jul 20, 2005 | 9.052 | 9.525 | 9.027 | 9.484 | 172,588 | +0.38(+4.19%) |
Jul 19, 2005 | 9.202 | 9.202 | 8.911 | 9.102 | 152,248 | +0.02(+0.18%) |
Jul 18, 2005 | 9.011 | 9.193 | 8.886 | 9.085 | 148,751 | +0.07(+0.74%) |
Jul 15, 2005 | 8.919 | 9.127 | 8.795 | 9.019 | 215,330 | -0.02(-0.18%) |
Jul 14, 2005 | 9.119 | 9.334 | 9.036 | 9.036 | 218,227 | +0.02(+0.28%) |
Jul 13, 2005 | 9.210 | 9.210 | 8.978 | 9.011 | 77,492 | -0.16(-1.72%) |
Jul 12, 2005 | 9.401 | 9.450 | 9.102 | 9.168 | 149,277 | -0.21(-2.21%) |
Jul 11, 2005 | 8.795 | 9.923 | 8.720 | 9.376 | 595,680 | +0.63(+7.21%) |
Jul 08, 2005 | 8.637 | 8.778 | 8.612 | 8.745 | 554,586 | +0.02(+0.19%) |
Jul 07, 2005 | 8.936 | 9.036 | 8.463 | 8.729 | 416,048 | -0.31(-3.40%) |
Jul 06, 2005 | 8.919 | 9.160 | 8.909 | 9.036 | 286,839 | +0.03(+0.37%) |
Jul 05, 2005 | 9.060 | 9.260 | 8.928 | 9.002 | 142,579 | -0.14(-1.50%) |