Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.886 | 9.960 | 9.764 | 9.854 | 8,519,055 | +0.02(+0.16%) |
Sep 29, 2005 | 9.756 | 9.921 | 9.638 | 9.838 | 10,765,246 | +0.08(+0.85%) |
Sep 28, 2005 | 9.488 | 9.764 | 9.461 | 9.756 | 14,493,985 | +0.34(+3.64%) |
Sep 27, 2005 | 9.315 | 9.445 | 9.193 | 9.414 | 7,692,367 | +0.16(+1.74%) |
Sep 26, 2005 | 9.134 | 9.319 | 9.032 | 9.252 | 7,585,853 | +0.11(+1.25%) |
Sep 23, 2005 | 9.138 | 9.233 | 9.071 | 9.138 | 5,391,266 | -0.13(-1.36%) |
Sep 22, 2005 | 9.539 | 9.626 | 9.016 | 9.264 | 10,391,559 | -0.17(-1.79%) |
Sep 21, 2005 | 9.323 | 9.441 | 9.323 | 9.433 | 9,775,864 | +0.20(+2.17%) |
Sep 20, 2005 | 9.414 | 9.528 | 9.209 | 9.233 | 10,101,506 | -0.21(-2.25%) |
Sep 19, 2005 | 9.445 | 9.638 | 9.311 | 9.445 | 12,325,582 | +0.17(+1.78%) |
Sep 16, 2005 | 9.138 | 9.362 | 9.063 | 9.280 | 13,105,241 | +0.24(+2.61%) |
Sep 15, 2005 | 9.174 | 9.229 | 8.910 | 9.044 | 5,186,119 | -0.09(-0.99%) |
Sep 14, 2005 | 9.048 | 9.158 | 8.969 | 9.134 | 6,895,675 | +0.13(+1.44%) |
Sep 13, 2005 | 9.358 | 9.358 | 8.945 | 9.004 | 8,408,728 | +0.02(+0.22%) |
Sep 12, 2005 | 9.240 | 9.240 | 8.945 | 8.985 | 10,759,654 | -0.26(-2.77%) |
Sep 09, 2005 | 8.985 | 9.331 | 8.985 | 9.240 | 16,026,612 | +0.31(+3.53%) |
Sep 08, 2005 | 8.753 | 8.961 | 8.753 | 8.926 | 11,272,139 | +0.14(+1.57%) |
Sep 07, 2005 | 8.820 | 8.898 | 8.725 | 8.788 | 9,671,130 | -0.03(-0.36%) |
Sep 06, 2005 | 8.741 | 8.879 | 8.666 | 8.820 | 6,424,626 | +0.08(+0.95%) |
Sep 02, 2005 | 9.107 | 9.111 | 8.729 | 8.737 | 9,426,581 | -0.37(-4.06%) |
Sep 01, 2005 | 9.107 | 9.146 | 8.827 | 9.107 | 11,510,841 | +0.28(+3.16%) |
Aug 31, 2005 | 8.532 | 8.847 | 8.450 | 8.827 | 10,686,950 | +0.30(+3.46%) |
Aug 30, 2005 | 8.304 | 8.568 | 8.241 | 8.532 | 9,859,245 | +0.23(+2.75%) |
Aug 29, 2005 | 8.261 | 8.359 | 8.169 | 8.304 | 5,981,539 | +0.05(+0.57%) |
Aug 26, 2005 | 8.395 | 8.450 | 8.257 | 8.257 | 5,921,038 | -0.14(-1.64%) |
Aug 25, 2005 | 8.481 | 8.481 | 8.328 | 8.395 | 3,380,980 | -0.07(-0.79%) |
Aug 24, 2005 | 8.379 | 8.548 | 8.344 | 8.462 | 10,406,049 | +0.06(+0.66%) |
Aug 23, 2005 | 8.351 | 8.458 | 8.257 | 8.406 | 10,037,446 | +0.07(+0.80%) |
Aug 22, 2005 | 8.414 | 8.517 | 8.237 | 8.340 | 11,861,396 | +0.01(+0.09%) |
Aug 19, 2005 | 8.190 | 8.387 | 8.190 | 8.332 | 7,879,210 | +0.18(+2.17%) |
Aug 18, 2005 | 8.107 | 8.170 | 8.041 | 8.155 | 10,799,310 | +0.00(+0.00%) |
Aug 17, 2005 | 8.379 | 8.473 | 8.107 | 8.155 | 10,456,382 | -0.27(-3.18%) |
Aug 16, 2005 | 8.540 | 8.619 | 8.391 | 8.422 | 9,123,056 | -0.17(-1.92%) |
Aug 15, 2005 | 8.615 | 8.615 | 8.418 | 8.587 | 10,129,978 | -0.04(-0.46%) |
Aug 12, 2005 | 8.733 | 8.780 | 8.595 | 8.627 | 9,506,149 | -0.11(-1.22%) |
Aug 11, 2005 | 8.615 | 8.812 | 8.607 | 8.733 | 13,351,315 | +0.19(+2.26%) |
Aug 10, 2005 | 8.458 | 8.599 | 8.406 | 8.540 | 10,191,751 | +0.09(+1.12%) |
Aug 09, 2005 | 8.572 | 8.639 | 8.300 | 8.446 | 9,082,128 | -0.11(-1.24%) |
Aug 08, 2005 | 8.623 | 8.682 | 8.532 | 8.552 | 9,881,361 | -0.06(-0.64%) |
Aug 05, 2005 | 8.745 | 8.761 | 8.564 | 8.607 | 10,446,722 | -0.13(-1.53%) |
Aug 04, 2005 | 8.458 | 8.812 | 8.458 | 8.741 | 13,735,934 | +0.19(+2.26%) |
Aug 03, 2005 | 8.666 | 8.666 | 8.426 | 8.548 | 7,254,873 | -0.12(-1.36%) |
Aug 02, 2005 | 8.532 | 8.701 | 8.521 | 8.666 | 12,719,097 | +0.15(+1.71%) |
Aug 01, 2005 | 8.355 | 8.595 | 8.344 | 8.521 | 5,827,235 | +0.17(+1.98%) |
Jul 29, 2005 | 8.454 | 8.458 | 8.347 | 8.355 | 4,806,839 | -0.10(-1.16%) |
Jul 28, 2005 | 8.359 | 8.509 | 8.320 | 8.454 | 9,270,497 | +0.15(+1.75%) |
Jul 27, 2005 | 8.241 | 8.316 | 8.163 | 8.308 | 5,939,087 | +0.10(+1.20%) |
Jul 26, 2005 | 8.241 | 8.261 | 8.100 | 8.210 | 4,906,743 | +0.02(+0.19%) |
Jul 25, 2005 | 8.135 | 8.312 | 8.052 | 8.194 | 8,173,076 | +0.01(+0.14%) |
Jul 22, 2005 | 7.923 | 8.182 | 7.887 | 8.182 | 10,590,350 | +0.26(+3.28%) |
Jul 21, 2005 | 8.155 | 8.218 | 7.891 | 7.923 | 19,394,628 | -0.18(-2.28%) |
Jul 20, 2005 | 8.045 | 8.143 | 7.954 | 8.107 | 5,132,481 | +0.07(+0.83%) |
Jul 19, 2005 | 7.903 | 8.056 | 7.812 | 8.041 | 6,181,856 | +0.24(+3.13%) |
Jul 18, 2005 | 7.879 | 7.903 | 7.777 | 7.797 | 5,779,443 | -0.00(-0.05%) |
Jul 15, 2005 | 7.820 | 7.907 | 7.773 | 7.801 | 6,502,922 | +0.00(+0.05%) |
Jul 14, 2005 | 8.005 | 8.017 | 7.730 | 7.797 | 9,351,335 | -0.15(-1.93%) |
Jul 13, 2005 | 7.974 | 8.060 | 7.919 | 7.950 | 3,617,141 | -0.06(-0.69%) |
Jul 12, 2005 | 7.891 | 8.076 | 7.871 | 8.005 | 8,558,457 | +0.13(+1.65%) |
Jul 11, 2005 | 7.777 | 7.930 | 7.738 | 7.875 | 8,275,522 | +0.05(+0.60%) |
Jul 08, 2005 | 7.828 | 7.868 | 7.738 | 7.828 | 9,303,036 | -0.02(-0.25%) |
Jul 07, 2005 | 7.513 | 7.848 | 7.439 | 7.848 | 11,364,925 | +0.28(+3.64%) |
Jul 06, 2005 | 7.785 | 7.809 | 7.569 | 7.573 | 7,254,364 | -0.18(-2.33%) |
Jul 05, 2005 | 7.565 | 7.777 | 7.545 | 7.753 | 12,738,671 | +0.22(+2.87%) |