Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.338 | 9.369 | 9.128 | 9.128 | 1,160,357 | -0.19(-2.05%) |
Sep 29, 2005 | 9.184 | 9.363 | 9.110 | 9.319 | 1,308,322 | +0.12(+1.34%) |
Sep 28, 2005 | 9.061 | 9.215 | 8.968 | 9.196 | 1,311,080 | +0.18(+1.98%) |
Sep 27, 2005 | 9.153 | 9.153 | 8.863 | 9.017 | 2,532,441 | -0.18(-2.01%) |
Sep 26, 2005 | 9.017 | 9.406 | 8.823 | 9.202 | 1,257,216 | +0.02(+0.20%) |
Sep 23, 2005 | 9.084 | 9.227 | 8.808 | 9.184 | 1,148,675 | -0.01(-0.13%) |
Sep 22, 2005 | 9.338 | 9.338 | 9.048 | 9.196 | 1,232,230 | -0.10(-1.06%) |
Sep 21, 2005 | 8.950 | 9.295 | 8.931 | 9.295 | 1,259,649 | +0.41(+4.58%) |
Sep 20, 2005 | 9.141 | 9.141 | 8.814 | 8.888 | 1,381,818 | -0.23(-2.57%) |
Sep 19, 2005 | 9.443 | 9.461 | 9.104 | 9.122 | 2,334,343 | -0.22(-2.37%) |
Sep 16, 2005 | 9.042 | 9.369 | 9.041 | 9.344 | 3,231,381 | +0.39(+4.41%) |
Sep 15, 2005 | 8.937 | 8.999 | 8.826 | 8.950 | 1,191,345 | +0.08(+0.90%) |
Sep 14, 2005 | 8.592 | 8.882 | 8.580 | 8.869 | 1,200,106 | +0.35(+4.12%) |
Sep 13, 2005 | 8.629 | 8.703 | 8.493 | 8.518 | 1,149,649 | -0.15(-1.78%) |
Sep 12, 2005 | 8.611 | 8.672 | 8.475 | 8.672 | 796,285 | +0.10(+1.15%) |
Sep 09, 2005 | 8.580 | 8.678 | 8.543 | 8.574 | 1,071,610 | +0.03(+0.36%) |
Sep 08, 2005 | 8.543 | 8.629 | 8.407 | 8.543 | 1,276,198 | +0.08(+0.95%) |
Sep 07, 2005 | 8.426 | 8.469 | 8.407 | 8.463 | 556,978 | +0.04(+0.44%) |
Sep 06, 2005 | 8.383 | 8.469 | 8.370 | 8.426 | 724,736 | +0.01(+0.07%) |
Sep 02, 2005 | 8.401 | 8.512 | 8.333 | 8.419 | 1,100,165 | +0.00(+0.00%) |
Sep 01, 2005 | 8.136 | 8.450 | 8.136 | 8.419 | 1,839,828 | +0.36(+4.43%) |
Aug 31, 2005 | 7.865 | 8.074 | 7.865 | 8.062 | 1,131,478 | +0.22(+2.83%) |
Aug 30, 2005 | 7.920 | 7.920 | 7.822 | 7.840 | 1,061,389 | -0.12(-1.47%) |
Aug 29, 2005 | 7.957 | 8.044 | 7.920 | 7.957 | 701,535 | +0.07(+0.86%) |
Aug 26, 2005 | 7.957 | 7.988 | 7.883 | 7.889 | 526,314 | -0.03(-0.39%) |
Aug 25, 2005 | 7.945 | 7.994 | 7.920 | 7.920 | 547,081 | +0.00(+0.00%) |
Aug 24, 2005 | 8.111 | 8.179 | 7.914 | 7.920 | 1,295,018 | -0.18(-2.28%) |
Aug 23, 2005 | 8.198 | 8.413 | 8.099 | 8.105 | 765,783 | -0.04(-0.45%) |
Aug 22, 2005 | 8.111 | 8.204 | 8.105 | 8.142 | 889,737 | +0.08(+0.99%) |
Aug 19, 2005 | 8.056 | 8.136 | 8.031 | 8.062 | 493,703 | +0.01(+0.08%) |
Aug 18, 2005 | 8.013 | 8.142 | 7.976 | 8.056 | 767,568 | +0.02(+0.23%) |
Aug 17, 2005 | 8.185 | 8.185 | 8.013 | 8.037 | 1,365,756 | -0.18(-2.25%) |
Aug 16, 2005 | 8.259 | 8.333 | 8.198 | 8.222 | 1,094,000 | -0.08(-0.97%) |
Aug 15, 2005 | 8.352 | 8.358 | 8.241 | 8.302 | 955,445 | -0.09(-1.10%) |
Aug 12, 2005 | 8.413 | 8.438 | 8.272 | 8.395 | 1,310,918 | -0.01(-0.07%) |
Aug 11, 2005 | 8.216 | 8.438 | 8.216 | 8.401 | 1,945,772 | +0.27(+3.34%) |
Aug 10, 2005 | 8.154 | 8.265 | 8.099 | 8.130 | 1,293,233 | +0.05(+0.61%) |
Aug 09, 2005 | 7.970 | 8.087 | 7.920 | 8.081 | 1,584,458 | +0.06(+0.77%) |
Aug 08, 2005 | 8.007 | 8.204 | 7.976 | 8.019 | 1,123,041 | -0.04(-0.54%) |
Aug 05, 2005 | 8.154 | 8.167 | 7.982 | 8.062 | 653,187 | -0.13(-1.58%) |
Aug 04, 2005 | 8.173 | 8.290 | 8.117 | 8.191 | 1,831,391 | +0.02(+0.30%) |
Aug 03, 2005 | 7.797 | 8.198 | 7.643 | 8.167 | 3,179,625 | +0.46(+6.00%) |
Aug 02, 2005 | 7.631 | 7.766 | 7.587 | 7.705 | 767,893 | +0.14(+1.87%) |
Aug 01, 2005 | 7.569 | 7.637 | 7.513 | 7.563 | 324,809 | +0.03(+0.41%) |
Jul 29, 2005 | 7.563 | 7.624 | 7.520 | 7.532 | 735,606 | -0.01(-0.16%) |
Jul 28, 2005 | 7.563 | 7.631 | 7.415 | 7.544 | 1,756,435 | -0.14(-1.77%) |
Jul 27, 2005 | 7.717 | 7.772 | 7.674 | 7.680 | 473,909 | -0.06(-0.72%) |
Jul 26, 2005 | 7.723 | 7.735 | 7.624 | 7.735 | 402,361 | -0.04(-0.48%) |
Jul 25, 2005 | 7.859 | 7.877 | 7.766 | 7.772 | 415,502 | -0.08(-1.02%) |
Jul 22, 2005 | 7.846 | 7.902 | 7.772 | 7.852 | 610,031 | -0.02(-0.23%) |
Jul 21, 2005 | 7.766 | 7.889 | 7.748 | 7.871 | 792,391 | +0.18(+2.41%) |
Jul 20, 2005 | 7.711 | 7.852 | 7.680 | 7.686 | 1,104,221 | +0.06(+0.73%) |
Jul 19, 2005 | 7.600 | 7.649 | 7.563 | 7.631 | 431,726 | +0.02(+0.32%) |
Jul 18, 2005 | 7.520 | 7.661 | 7.513 | 7.606 | 757,671 | +0.06(+0.73%) |
Jul 15, 2005 | 7.563 | 7.606 | 7.501 | 7.550 | 1,051,330 | -0.06(-0.81%) |
Jul 14, 2005 | 7.705 | 7.766 | 7.569 | 7.612 | 1,039,324 | -0.12(-1.59%) |
Jul 13, 2005 | 7.735 | 7.735 | 7.680 | 7.735 | 452,331 | -0.04(-0.48%) |
Jul 12, 2005 | 7.828 | 7.852 | 7.729 | 7.772 | 697,155 | +0.00(+0.00%) |
Jul 11, 2005 | 7.618 | 7.871 | 7.618 | 7.772 | 1,206,596 | +0.15(+1.94%) |
Jul 08, 2005 | 7.723 | 7.772 | 7.600 | 7.624 | 687,907 | -0.10(-1.28%) |
Jul 07, 2005 | 7.748 | 7.766 | 7.606 | 7.723 | 833,114 | +0.04(+0.48%) |
Jul 06, 2005 | 7.569 | 7.735 | 7.544 | 7.686 | 983,675 | +0.15(+2.05%) |
Jul 05, 2005 | 7.674 | 7.674 | 7.452 | 7.532 | 985,297 | -0.21(-2.71%) |