Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.461 | 9.861 | 9.375 | 9.846 | 7,698,702 | +0.28(+2.89%) |
Sep 29, 2005 | 9.678 | 9.704 | 9.487 | 9.569 | 5,567,124 | -0.04(-0.39%) |
Sep 28, 2005 | 9.723 | 9.782 | 9.509 | 9.607 | 8,602,231 | +0.09(+0.98%) |
Sep 27, 2005 | 9.506 | 9.565 | 9.300 | 9.513 | 5,095,579 | +0.01(+0.08%) |
Sep 26, 2005 | 9.483 | 9.536 | 9.363 | 9.506 | 5,922,387 | +0.10(+1.11%) |
Sep 23, 2005 | 9.401 | 9.472 | 9.300 | 9.401 | 5,307,293 | +0.01(+0.12%) |
Sep 22, 2005 | 9.423 | 9.427 | 9.255 | 9.390 | 10,008,848 | -0.04(-0.40%) |
Sep 21, 2005 | 9.064 | 9.472 | 9.034 | 9.427 | 10,390,041 | +0.37(+4.05%) |
Sep 20, 2005 | 8.978 | 9.289 | 8.978 | 9.060 | 7,813,916 | +0.00(+0.00%) |
Sep 19, 2005 | 9.072 | 9.108 | 8.963 | 9.060 | 4,553,462 | -0.08(-0.86%) |
Sep 16, 2005 | 9.027 | 9.191 | 8.941 | 9.139 | 6,584,529 | +0.24(+2.65%) |
Sep 15, 2005 | 8.772 | 8.956 | 8.690 | 8.903 | 7,743,879 | +0.14(+1.58%) |
Sep 14, 2005 | 8.754 | 8.817 | 8.698 | 8.765 | 5,851,816 | +0.07(+0.77%) |
Sep 13, 2005 | 8.885 | 8.903 | 8.675 | 8.698 | 6,197,188 | -0.22(-2.43%) |
Sep 12, 2005 | 9.004 | 9.004 | 8.873 | 8.915 | 3,393,042 | -0.06(-0.71%) |
Sep 09, 2005 | 8.941 | 9.034 | 8.941 | 8.978 | 7,622,517 | +0.04(+0.42%) |
Sep 08, 2005 | 9.053 | 9.053 | 8.870 | 8.941 | 7,032,016 | -0.13(-1.48%) |
Sep 07, 2005 | 9.090 | 9.173 | 8.941 | 9.075 | 8,932,634 | +0.04(+0.41%) |
Sep 06, 2005 | 9.038 | 9.281 | 8.952 | 9.038 | 8,306,846 | +0.09(+1.05%) |
Sep 02, 2005 | 8.522 | 8.997 | 8.522 | 8.944 | 9,887,754 | +0.41(+4.78%) |
Sep 01, 2005 | 8.537 | 8.589 | 8.230 | 8.537 | 10,144,377 | +0.31(+3.73%) |
Aug 31, 2005 | 8.193 | 8.305 | 8.174 | 8.230 | 8,526,313 | +0.10(+1.20%) |
Aug 30, 2005 | 8.286 | 8.286 | 8.020 | 8.133 | 8,599,290 | -0.14(-1.72%) |
Aug 29, 2005 | 8.230 | 8.316 | 8.211 | 8.275 | 2,657,389 | +0.04(+0.45%) |
Aug 26, 2005 | 8.342 | 8.395 | 8.230 | 8.237 | 4,199,535 | -0.15(-1.78%) |
Aug 25, 2005 | 8.219 | 8.387 | 8.196 | 8.387 | 5,756,117 | +0.21(+2.51%) |
Aug 24, 2005 | 8.241 | 8.350 | 8.148 | 8.181 | 6,037,333 | -0.10(-1.22%) |
Aug 23, 2005 | 8.473 | 8.473 | 8.264 | 8.282 | 4,095,816 | -0.17(-2.04%) |
Aug 22, 2005 | 8.316 | 8.473 | 8.316 | 8.454 | 2,991,801 | +0.13(+1.57%) |
Aug 19, 2005 | 8.331 | 8.484 | 8.252 | 8.323 | 4,817,303 | -0.01(-0.09%) |
Aug 18, 2005 | 8.155 | 8.417 | 8.118 | 8.331 | 12,372,724 | +0.11(+1.37%) |
Aug 17, 2005 | 8.099 | 8.305 | 8.092 | 8.219 | 8,654,625 | +0.03(+0.41%) |
Aug 16, 2005 | 8.406 | 8.417 | 8.151 | 8.185 | 7,843,588 | -0.23(-2.76%) |
Aug 15, 2005 | 8.196 | 8.458 | 8.193 | 8.417 | 5,981,999 | +0.12(+1.40%) |
Aug 12, 2005 | 8.533 | 8.559 | 8.260 | 8.301 | 7,692,287 | -0.24(-2.76%) |
Aug 11, 2005 | 8.511 | 8.600 | 8.428 | 8.537 | 5,254,632 | +0.04(+0.44%) |
Aug 10, 2005 | 8.380 | 8.623 | 8.342 | 8.499 | 7,192,673 | +0.15(+1.84%) |
Aug 09, 2005 | 8.305 | 8.406 | 8.290 | 8.346 | 9,306,609 | +0.08(+0.95%) |
Aug 08, 2005 | 8.211 | 8.368 | 8.204 | 8.267 | 6,278,185 | +0.15(+1.84%) |
Aug 05, 2005 | 8.170 | 8.230 | 8.073 | 8.118 | 4,551,858 | -0.10(-1.23%) |
Aug 04, 2005 | 8.222 | 8.260 | 8.136 | 8.219 | 8,327,964 | -0.07(-0.90%) |
Aug 03, 2005 | 8.462 | 8.462 | 8.211 | 8.294 | 11,309,875 | -0.16(-1.90%) |
Aug 02, 2005 | 8.608 | 8.626 | 8.383 | 8.454 | 6,828,589 | -0.04(-0.48%) |
Aug 01, 2005 | 8.469 | 8.727 | 8.421 | 8.496 | 15,247,174 | +0.17(+2.02%) |
Jul 29, 2005 | 8.009 | 8.376 | 8.009 | 8.327 | 16,227,689 | +0.47(+6.00%) |
Jul 28, 2005 | 7.714 | 8.062 | 7.714 | 7.856 | 13,697,810 | +0.16(+2.04%) |
Jul 27, 2005 | 7.792 | 7.818 | 7.695 | 7.699 | 11,524,530 | -0.07(-0.87%) |
Jul 26, 2005 | 7.800 | 7.882 | 7.736 | 7.766 | 7,662,347 | +0.01(+0.10%) |
Jul 25, 2005 | 8.024 | 8.032 | 7.673 | 7.759 | 8,947,069 | -0.22(-2.81%) |
Jul 22, 2005 | 7.987 | 8.028 | 7.904 | 7.983 | 4,985,712 | +0.08(+0.99%) |
Jul 21, 2005 | 7.994 | 8.080 | 7.845 | 7.904 | 5,918,645 | +5.24(+196.68%) |
Jul 20, 2005 | 2.620 | 2.668 | 2.609 | 2.664 | 8,470,177 | +0.03(+0.99%) |
Jul 19, 2005 | 2.565 | 2.645 | 2.565 | 2.638 | 8,812,609 | +0.08(+3.05%) |
Jul 18, 2005 | 2.567 | 2.570 | 2.549 | 2.560 | 3,912,705 | -0.01(-0.50%) |
Jul 15, 2005 | 2.604 | 2.604 | 2.569 | 2.573 | 7,576,806 | -0.03(-1.21%) |
Jul 14, 2005 | 2.579 | 2.618 | 2.575 | 2.604 | 7,252,017 | +0.03(+1.05%) |
Jul 13, 2005 | 2.552 | 2.597 | 2.549 | 2.577 | 6,782,075 | +0.03(+1.13%) |
Jul 12, 2005 | 2.520 | 2.556 | 2.503 | 2.549 | 5,957,673 | +0.04(+1.51%) |
Jul 11, 2005 | 2.515 | 2.564 | 2.498 | 2.511 | 7,122,903 | -0.00(-0.15%) |
Jul 08, 2005 | 2.538 | 2.540 | 2.485 | 2.515 | 10,965,037 | -0.02(-0.92%) |
Jul 07, 2005 | 2.488 | 2.541 | 2.479 | 2.538 | 9,069,232 | +0.02(+0.89%) |
Jul 06, 2005 | 2.502 | 2.531 | 2.498 | 2.516 | 8,439,703 | +0.02(+0.73%) |
Jul 05, 2005 | 2.467 | 2.505 | 2.451 | 2.497 | 8,649,813 | +0.02(+0.89%) |