Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.840 | 9.550 | 9.840 | 46,410 | +0.24(+2.50%) | |
Sep 29, 2005 | 9.600 | 9.300 | 9.600 | 13,680 | +0.35(+3.78%) | |
Sep 28, 2005 | 9.250 | 9.400 | 9.250 | 9.250 | 25,874 | +0.00(+0.00%) |
Sep 27, 2005 | 9.250 | 9.350 | 9.200 | 9.250 | 58,667 | -0.30(-3.14%) |
Sep 26, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 66,036 | -0.15(-1.55%) |
Sep 23, 2005 | 9.700 | 9.700 | 9.650 | 9.700 | 62,011 | +0.00(+0.00%) |
Sep 22, 2005 | 9.700 | 9.700 | 9.500 | 9.700 | 20,974 | +0.05(+0.52%) |
Sep 21, 2005 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 9.650 | 9.700 | 9.400 | 9.650 | 67,136 | +0.50(+5.46%) |
Sep 19, 2005 | 9.150 | 9.180 | 9.000 | 9.150 | 54,222 | +0.00(+0.00%) |
Sep 16, 2005 | 9.150 | 9.180 | 8.950 | 9.150 | 50,503 | +0.45(+5.17%) |
Sep 15, 2005 | 8.700 | 8.800 | 8.600 | 8.700 | 33,628 | +0.36(+4.33%) |
Sep 14, 2005 | 8.339 | 8.850 | 8.339 | 8.339 | 44,644 | -0.11(-1.31%) |
Sep 13, 2005 | 8.450 | 8.550 | 8.400 | 8.450 | 24,260 | +0.05(+0.60%) |
Sep 12, 2005 | 8.400 | 8.400 | 8.250 | 8.400 | 50,172 | +0.00(+0.00%) |
Sep 09, 2005 | 8.400 | 8.400 | 8.300 | 8.400 | 14,452 | -0.10(-1.18%) |
Sep 08, 2005 | 8.500 | 8.500 | 8.237 | 8.500 | 35,662 | -0.10(-1.16%) |
Sep 07, 2005 | 8.600 | 8.600 | 8.350 | 8.600 | 30,054 | +0.30(+3.64%) |
Sep 06, 2005 | 8.298 | 8.600 | 8.298 | 8.298 | 62,447 | -0.10(-1.21%) |
Sep 02, 2005 | 8.400 | 8.800 | 8.400 | 8.400 | 35,014 | -0.25(-2.89%) |
Sep 01, 2005 | 8.650 | 8.750 | 8.450 | 8.650 | 37,216 | +0.30(+3.59%) |
Aug 31, 2005 | 8.350 | 8.350 | 8.200 | 8.350 | 33,006 | +0.10(+1.21%) |
Aug 30, 2005 | 8.250 | 8.350 | 8.250 | 8.250 | 45,707 | -0.15(-1.79%) |
Aug 29, 2005 | 8.400 | 8.400 | 8.200 | 8.400 | 52,717 | +0.20(+2.44%) |
Aug 26, 2005 | 8.200 | 8.200 | 8.160 | 8.200 | 24,103 | +0.05(+0.61%) |
Aug 25, 2005 | 8.150 | 8.150 | 7.950 | 8.150 | 18,506 | +0.10(+1.24%) |
Aug 24, 2005 | 8.050 | 8.050 | 7.900 | 8.050 | 46,318 | -0.05(-0.62%) |
Aug 23, 2005 | 8.100 | 8.100 | 8.000 | 8.100 | 24,463 | +0.00(+0.00%) |
Aug 22, 2005 | 8.100 | 8.100 | 7.850 | 8.100 | 12,873 | +0.20(+2.53%) |
Aug 19, 2005 | 7.900 | 7.950 | 7.700 | 7.900 | 18,152 | +0.20(+2.60%) |
Aug 18, 2005 | 7.700 | 7.850 | 7.700 | 7.700 | 30,605 | -0.15(-1.91%) |
Aug 17, 2005 | 7.850 | 7.850 | 7.800 | 7.850 | 50,542 | -0.20(-2.48%) |
Aug 16, 2005 | 8.050 | 8.100 | 8.000 | 8.050 | 46,542 | -0.15(-1.83%) |
Aug 15, 2005 | 8.200 | 8.250 | 7.850 | 8.200 | 59,933 | +1.20(+17.14%) |
Aug 12, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 7.000 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 7.000 | 7.000 | 6.900 | 7.000 | 33,982 | -0.10(-1.41%) |
Aug 09, 2005 | 7.100 | 7.100 | 7.000 | 7.100 | 41,860 | +0.00(+0.00%) |
Aug 08, 2005 | 7.100 | 7.100 | 7.000 | 7.100 | 41,860 | +0.10(+1.43%) |
Aug 05, 2005 | 7.000 | 7.100 | 6.800 | 7.000 | 23,640 | -0.40(-5.41%) |
Aug 04, 2005 | 7.400 | 7.400 | 7.200 | 7.400 | 38,215 | +0.00(+0.00%) |
Aug 03, 2005 | 7.400 | 7.400 | 7.200 | 7.400 | 38,215 | +0.30(+4.23%) |
Aug 02, 2005 | 7.100 | 7.100 | 6.950 | 7.100 | 84,425 | +0.00(+0.00%) |
Aug 01, 2005 | 7.100 | 7.100 | 6.950 | 7.100 | 84,425 | +0.30(+4.41%) |
Jul 29, 2005 | 6.800 | 6.900 | 5.850 | 6.800 | 20,278 | +0.05(+0.74%) |
Jul 28, 2005 | 6.750 | 6.750 | 6.600 | 6.750 | 15,164 | +0.00(+0.00%) |
Jul 27, 2005 | 6.750 | 6.750 | 6.600 | 6.750 | 15,164 | +0.15(+2.27%) |
Jul 26, 2005 | 6.600 | 6.650 | 6.250 | 6.600 | 32,742 | -0.05(-0.75%) |
Jul 25, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 58,468 | +0.00(+0.00%) |
Jul 22, 2005 | 6.650 | 6.700 | 6.600 | 6.650 | 58,468 | -0.10(-1.48%) |
Jul 21, 2005 | 6.750 | 6.750 | 6.650 | 6.750 | 42,216 | -0.15(-2.17%) |
Jul 20, 2005 | 6.900 | 6.900 | 6.750 | 6.900 | 39,809 | +0.30(+4.55%) |
Jul 19, 2005 | 6.600 | 6.600 | 6.500 | 6.600 | 64,743 | +0.05(+0.76%) |
Jul 18, 2005 | 6.550 | 6.550 | 6.550 | 6.550 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 6.550 | 6.550 | 6.400 | 6.550 | 86,254 | +0.00(+0.00%) |
Jul 14, 2005 | 6.550 | 6.550 | 6.400 | 6.550 | 86,254 | +0.35(+5.65%) |
Jul 13, 2005 | 6.200 | 6.200 | 6.000 | 6.200 | 22,645 | +0.15(+2.48%) |
Jul 12, 2005 | 6.050 | 6.150 | 5.910 | 6.050 | 35,618 | +0.00(+0.00%) |
Jul 11, 2005 | 6.050 | 6.150 | 5.910 | 6.050 | 35,618 | +0.20(+3.42%) |
Jul 08, 2005 | 5.850 | 5.950 | 5.850 | 5.850 | 22,810 | +0.00(+0.00%) |
Jul 07, 2005 | 5.850 | 5.950 | 5.850 | 5.850 | 22,810 | -0.15(-2.50%) |
Jul 06, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |