Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.694 | 9.704 | 9.501 | 9.602 | 383,560 | -0.09(-0.91%) |
Sep 29, 2005 | 9.546 | 9.690 | 9.435 | 9.690 | 244,693 | +0.14(+1.51%) |
Sep 28, 2005 | 9.546 | 9.558 | 9.473 | 9.546 | 510,456 | +0.03(+0.35%) |
Sep 27, 2005 | 9.496 | 9.646 | 9.420 | 9.512 | 537,272 | +0.03(+0.33%) |
Sep 26, 2005 | 9.450 | 9.506 | 9.429 | 9.481 | 436,234 | +0.06(+0.60%) |
Sep 23, 2005 | 9.425 | 9.462 | 9.377 | 9.425 | 292,578 | -0.01(-0.07%) |
Sep 22, 2005 | 9.377 | 9.477 | 9.352 | 9.431 | 461,134 | -0.04(-0.46%) |
Sep 21, 2005 | 9.696 | 9.696 | 9.473 | 9.475 | 490,344 | -0.22(-2.28%) |
Sep 20, 2005 | 9.742 | 9.786 | 9.669 | 9.696 | 485,077 | -0.03(-0.26%) |
Sep 19, 2005 | 9.767 | 9.794 | 9.713 | 9.721 | 465,923 | -0.05(-0.47%) |
Sep 16, 2005 | 9.725 | 9.767 | 9.648 | 9.767 | 1,125,303 | +0.09(+0.93%) |
Sep 15, 2005 | 9.577 | 9.702 | 9.575 | 9.677 | 481,725 | +0.10(+1.07%) |
Sep 14, 2005 | 9.521 | 9.594 | 9.521 | 9.575 | 459,219 | +0.05(+0.55%) |
Sep 13, 2005 | 9.755 | 9.755 | 9.425 | 9.523 | 999,364 | -0.30(-3.10%) |
Sep 12, 2005 | 9.857 | 9.857 | 9.736 | 9.828 | 449,642 | -0.03(-0.30%) |
Sep 09, 2005 | 9.752 | 9.859 | 9.732 | 9.857 | 278,213 | +0.10(+1.07%) |
Sep 08, 2005 | 9.750 | 9.788 | 9.700 | 9.752 | 403,193 | -0.03(-0.26%) |
Sep 07, 2005 | 9.744 | 9.782 | 9.661 | 9.778 | 421,868 | +0.03(+0.26%) |
Sep 06, 2005 | 9.746 | 9.846 | 9.713 | 9.752 | 462,571 | +0.01(+0.11%) |
Sep 02, 2005 | 9.813 | 9.846 | 9.732 | 9.742 | 200,160 | -0.07(-0.72%) |
Sep 01, 2005 | 9.752 | 9.869 | 9.694 | 9.813 | 443,417 | +0.00(+0.02%) |
Aug 31, 2005 | 9.619 | 9.811 | 9.613 | 9.811 | 365,364 | +0.19(+2.02%) |
Aug 30, 2005 | 9.617 | 9.648 | 9.498 | 9.617 | 412,770 | -0.04(-0.37%) |
Aug 29, 2005 | 9.460 | 9.652 | 9.395 | 9.652 | 424,742 | +0.19(+2.01%) |
Aug 26, 2005 | 9.539 | 9.539 | 9.418 | 9.462 | 365,843 | -0.08(-0.79%) |
Aug 25, 2005 | 9.533 | 9.556 | 9.485 | 9.537 | 263,368 | +0.00(+0.04%) |
Aug 24, 2005 | 9.581 | 9.661 | 9.512 | 9.533 | 309,817 | -0.04(-0.44%) |
Aug 23, 2005 | 9.575 | 9.602 | 9.462 | 9.575 | 275,340 | -0.00(-0.02%) |
Aug 22, 2005 | 9.454 | 9.579 | 9.425 | 9.577 | 343,816 | +0.12(+1.30%) |
Aug 19, 2005 | 9.416 | 9.454 | 9.316 | 9.454 | 284,917 | +0.04(+0.40%) |
Aug 18, 2005 | 9.360 | 9.452 | 9.278 | 9.416 | 370,631 | +0.05(+0.49%) |
Aug 17, 2005 | 9.439 | 9.512 | 9.368 | 9.370 | 420,432 | -0.09(-0.95%) |
Aug 16, 2005 | 9.736 | 9.755 | 9.458 | 9.460 | 474,542 | -0.30(-3.04%) |
Aug 15, 2005 | 9.606 | 9.782 | 9.581 | 9.757 | 450,600 | +0.15(+1.57%) |
Aug 12, 2005 | 9.640 | 9.671 | 9.581 | 9.606 | 372,068 | -0.05(-0.52%) |
Aug 11, 2005 | 9.575 | 9.702 | 9.556 | 9.656 | 547,328 | +0.08(+0.85%) |
Aug 10, 2005 | 9.554 | 9.610 | 9.485 | 9.575 | 843,259 | +0.04(+0.44%) |
Aug 09, 2005 | 9.395 | 9.552 | 9.395 | 9.533 | 613,888 | +0.15(+1.58%) |
Aug 08, 2005 | 9.502 | 9.569 | 9.370 | 9.385 | 546,370 | -0.10(-1.10%) |
Aug 05, 2005 | 9.646 | 9.646 | 9.354 | 9.489 | 564,566 | -0.15(-1.60%) |
Aug 04, 2005 | 9.815 | 9.826 | 9.642 | 9.644 | 352,914 | -0.19(-1.95%) |
Aug 03, 2005 | 9.888 | 9.928 | 9.832 | 9.836 | 373,026 | -0.05(-0.53%) |
Aug 02, 2005 | 9.707 | 9.891 | 9.698 | 9.888 | 678,055 | +0.20(+2.05%) |
Aug 01, 2005 | 9.869 | 9.899 | 9.688 | 9.690 | 432,882 | -0.18(-1.82%) |
Jul 29, 2005 | 9.840 | 9.897 | 9.711 | 9.869 | 704,391 | +0.02(+0.21%) |
Jul 28, 2005 | 9.867 | 9.880 | 9.725 | 9.849 | 906,946 | -0.08(-0.80%) |
Jul 27, 2005 | 9.940 | 9.953 | 9.846 | 9.928 | 575,101 | -0.01(-0.13%) |
Jul 26, 2005 | 9.974 | 10.02 | 9.930 | 9.940 | 342,379 | -0.03(-0.27%) |
Jul 25, 2005 | 9.997 | 10.02 | 9.920 | 9.968 | 305,986 | -0.03(-0.29%) |
Jul 22, 2005 | 9.957 | 10.02 | 9.917 | 9.997 | 591,382 | +0.06(+0.57%) |
Jul 21, 2005 | 10.02 | 10.02 | 9.859 | 9.940 | 619,156 | -0.08(-0.79%) |
Jul 20, 2005 | 9.993 | 10.05 | 9.974 | 10.02 | 325,140 | +0.01(+0.10%) |
Jul 19, 2005 | 9.932 | 10.09 | 9.932 | 10.01 | 260,974 | +0.06(+0.57%) |
Jul 18, 2005 | 10.02 | 10.04 | 9.930 | 9.953 | 160,415 | -0.09(-0.85%) |
Jul 15, 2005 | 10.04 | 10.10 | 9.978 | 10.04 | 209,737 | -0.00(-0.04%) |
Jul 14, 2005 | 10.22 | 10.24 | 10.01 | 10.04 | 320,831 | -0.14(-1.33%) |
Jul 13, 2005 | 10.21 | 10.26 | 10.16 | 10.18 | 312,690 | -0.02(-0.20%) |
Jul 12, 2005 | 10.22 | 10.26 | 10.19 | 10.20 | 411,813 | -0.03(-0.33%) |
Jul 11, 2005 | 10.25 | 10.30 | 10.18 | 10.23 | 512,850 | +0.00(+0.00%) |
Jul 08, 2005 | 10.13 | 10.25 | 10.09 | 10.23 | 369,195 | +0.11(+1.14%) |
Jul 07, 2005 | 10.02 | 10.13 | 9.965 | 10.12 | 412,291 | +0.07(+0.73%) |
Jul 06, 2005 | 10.17 | 10.23 | 10.04 | 10.04 | 445,332 | -0.13(-1.23%) |
Jul 05, 2005 | 10.09 | 10.23 | 10.09 | 10.17 | 437,671 | +0.08(+0.79%) |