Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.725 | 9.901 | 9.522 | 9.645 | 2,368,178 | -0.10(-1.00%) |
Sep 29, 2005 | 9.372 | 9.751 | 9.368 | 9.742 | 2,879,153 | +0.49(+5.34%) |
Sep 28, 2005 | 9.090 | 9.257 | 8.931 | 9.248 | 1,879,888 | +0.27(+3.05%) |
Sep 27, 2005 | 9.046 | 9.081 | 8.825 | 8.975 | 1,246,529 | -0.07(-0.78%) |
Sep 26, 2005 | 8.623 | 9.257 | 8.570 | 9.046 | 2,320,540 | +0.25(+2.81%) |
Sep 23, 2005 | 8.799 | 8.993 | 8.772 | 8.799 | 1,883,631 | -0.37(-4.04%) |
Sep 22, 2005 | 9.345 | 9.345 | 9.055 | 9.169 | 3,252,999 | -0.05(-0.57%) |
Sep 21, 2005 | 9.037 | 9.284 | 8.949 | 9.222 | 3,103,846 | +0.49(+5.66%) |
Sep 20, 2005 | 8.728 | 8.958 | 8.658 | 8.728 | 2,456,082 | +0.08(+0.92%) |
Sep 19, 2005 | 8.649 | 9.610 | 8.429 | 8.649 | 8,186,033 | -0.21(-2.39%) |
Sep 16, 2005 | 8.852 | 8.905 | 8.702 | 8.861 | 7,428,588 | +0.74(+9.12%) |
Sep 15, 2005 | 7.882 | 8.217 | 7.873 | 8.120 | 2,654,460 | +0.36(+4.66%) |
Sep 14, 2005 | 7.529 | 7.758 | 7.503 | 7.758 | 1,570,468 | +0.38(+5.14%) |
Sep 13, 2005 | 7.476 | 7.485 | 7.300 | 7.379 | 969,888 | -0.05(-0.71%) |
Sep 12, 2005 | 7.441 | 7.485 | 7.300 | 7.432 | 823,231 | +0.03(+0.36%) |
Sep 09, 2005 | 7.168 | 7.476 | 7.168 | 7.406 | 2,753,253 | +0.32(+4.48%) |
Sep 08, 2005 | 7.124 | 7.194 | 7.062 | 7.088 | 569,728 | +0.04(+0.50%) |
Sep 07, 2005 | 7.062 | 7.194 | 6.983 | 7.053 | 1,369,821 | -0.01(-0.12%) |
Sep 06, 2005 | 7.036 | 7.088 | 6.983 | 7.062 | 2,102,993 | +0.13(+1.91%) |
Sep 02, 2005 | 6.859 | 7.044 | 6.859 | 6.930 | 1,811,153 | +0.07(+1.03%) |
Sep 01, 2005 | 6.727 | 6.921 | 6.674 | 6.859 | 2,029,948 | +0.19(+2.77%) |
Aug 31, 2005 | 6.374 | 6.692 | 6.365 | 6.674 | 2,081,669 | +0.31(+4.85%) |
Aug 30, 2005 | 6.357 | 6.471 | 6.357 | 6.365 | 1,484,492 | -0.17(-2.56%) |
Aug 29, 2005 | 6.656 | 6.727 | 6.533 | 6.533 | 1,168,153 | -0.05(-0.80%) |
Aug 26, 2005 | 6.701 | 6.718 | 6.418 | 6.586 | 3,354,513 | -0.11(-1.58%) |
Aug 25, 2005 | 6.859 | 6.939 | 6.683 | 6.692 | 1,522,716 | -0.17(-2.44%) |
Aug 24, 2005 | 7.168 | 7.194 | 6.850 | 6.859 | 1,994,106 | -0.34(-4.66%) |
Aug 23, 2005 | 7.423 | 7.512 | 7.194 | 7.194 | 1,011,968 | -0.25(-3.32%) |
Aug 22, 2005 | 7.600 | 7.706 | 7.423 | 7.441 | 490,785 | -0.11(-1.40%) |
Aug 19, 2005 | 7.538 | 7.662 | 7.468 | 7.547 | 780,583 | +0.01(+0.12%) |
Aug 18, 2005 | 7.423 | 7.582 | 7.406 | 7.538 | 465,832 | +0.03(+0.35%) |
Aug 17, 2005 | 7.609 | 7.785 | 7.476 | 7.512 | 963,763 | -0.32(-4.05%) |
Aug 16, 2005 | 7.838 | 7.926 | 7.714 | 7.829 | 995,295 | +0.08(+1.02%) |
Aug 15, 2005 | 7.750 | 7.917 | 7.670 | 7.750 | 1,230,649 | +0.00(+0.00%) |
Aug 12, 2005 | 7.741 | 7.750 | 7.591 | 7.750 | 1,159,079 | +0.15(+1.97%) |
Aug 11, 2005 | 7.230 | 7.662 | 7.212 | 7.600 | 2,383,944 | +0.40(+5.51%) |
Aug 10, 2005 | 7.194 | 7.247 | 7.141 | 7.203 | 636,988 | +0.03(+0.37%) |
Aug 09, 2005 | 7.185 | 7.212 | 7.000 | 7.177 | 773,211 | -0.01(-0.12%) |
Aug 08, 2005 | 7.238 | 7.256 | 7.097 | 7.185 | 912,722 | -0.20(-2.74%) |
Aug 05, 2005 | 7.318 | 7.388 | 7.150 | 7.388 | 1,315,377 | +0.05(+0.72%) |
Aug 04, 2005 | 7.318 | 7.406 | 7.247 | 7.335 | 1,034,426 | +0.06(+0.85%) |
Aug 03, 2005 | 7.009 | 7.318 | 6.894 | 7.274 | 4,109,009 | +0.21(+3.00%) |
Aug 02, 2005 | 6.921 | 7.115 | 6.921 | 7.062 | 879,035 | -0.09(-1.23%) |
Aug 01, 2005 | 7.353 | 7.362 | 7.097 | 7.150 | 336,188 | -0.08(-1.10%) |
Jul 29, 2005 | 7.371 | 7.388 | 7.221 | 7.230 | 381,104 | -0.06(-0.85%) |
Jul 28, 2005 | 7.379 | 7.379 | 7.203 | 7.291 | 449,952 | -0.04(-0.60%) |
Jul 27, 2005 | 7.185 | 7.335 | 7.177 | 7.335 | 763,456 | +0.14(+1.96%) |
Jul 26, 2005 | 7.141 | 7.230 | 7.053 | 7.194 | 882,778 | +0.03(+0.37%) |
Jul 25, 2005 | 7.371 | 7.423 | 7.168 | 7.168 | 828,561 | -0.26(-3.56%) |
Jul 22, 2005 | 7.397 | 7.441 | 7.344 | 7.432 | 710,147 | +0.01(+0.12%) |
Jul 21, 2005 | 7.274 | 7.423 | 7.247 | 7.423 | 1,684,459 | +0.20(+2.81%) |
Jul 20, 2005 | 7.230 | 7.300 | 7.212 | 7.221 | 760,280 | +0.04(+0.49%) |
Jul 19, 2005 | 7.150 | 7.221 | 7.133 | 7.185 | 703,115 | -0.04(-0.49%) |
Jul 18, 2005 | 7.194 | 7.335 | 7.185 | 7.221 | 866,559 | -0.03(-0.36%) |
Jul 15, 2005 | 7.300 | 7.327 | 7.221 | 7.247 | 1,410,767 | -0.16(-2.14%) |
Jul 14, 2005 | 7.609 | 7.635 | 7.318 | 7.406 | 2,241,484 | -0.26(-3.45%) |
Jul 13, 2005 | 7.697 | 7.723 | 7.600 | 7.670 | 2,090,857 | -0.11(-1.36%) |
Jul 12, 2005 | 7.891 | 7.944 | 7.697 | 7.776 | 1,370,955 | -0.05(-0.68%) |
Jul 11, 2005 | 7.635 | 7.882 | 7.635 | 7.829 | 1,700,451 | +0.32(+4.23%) |
Jul 08, 2005 | 7.600 | 7.697 | 7.432 | 7.512 | 1,506,837 | -0.08(-1.05%) |
Jul 07, 2005 | 7.635 | 7.706 | 7.503 | 7.591 | 908,752 | +0.16(+2.14%) |
Jul 06, 2005 | 7.556 | 7.609 | 7.423 | 7.432 | 1,167,132 | -0.07(-0.94%) |
Jul 05, 2005 | 7.609 | 7.714 | 7.468 | 7.503 | 1,383,205 | -0.09(-1.16%) |