Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.411 | 9.427 | 9.213 | 9.246 | 261,364 | -0.16(-1.75%) |
Sep 29, 2005 | 9.335 | 9.411 | 9.295 | 9.411 | 246,776 | +0.04(+0.39%) |
Sep 28, 2005 | 9.322 | 9.414 | 9.299 | 9.374 | 279,295 | +0.05(+0.49%) |
Sep 27, 2005 | 9.259 | 9.463 | 9.259 | 9.328 | 209,091 | +0.05(+0.53%) |
Sep 26, 2005 | 9.312 | 9.381 | 9.279 | 9.279 | 180,219 | -0.02(-0.25%) |
Sep 23, 2005 | 9.302 | 9.381 | 9.230 | 9.302 | 196,934 | +0.01(+0.07%) |
Sep 22, 2005 | 9.312 | 9.388 | 9.279 | 9.295 | 215,777 | -0.05(-0.53%) |
Sep 21, 2005 | 9.332 | 9.384 | 9.259 | 9.345 | 409,369 | +0.01(+0.14%) |
Sep 20, 2005 | 9.509 | 9.559 | 9.253 | 9.332 | 485,347 | -0.16(-1.66%) |
Sep 19, 2005 | 9.460 | 9.503 | 9.427 | 9.490 | 470,455 | +0.02(+0.24%) |
Sep 16, 2005 | 9.476 | 9.476 | 9.444 | 9.467 | 328,224 | -0.01(-0.07%) |
Sep 15, 2005 | 9.453 | 9.476 | 9.444 | 9.473 | 233,404 | -0.02(-0.21%) |
Sep 14, 2005 | 9.509 | 9.509 | 9.460 | 9.493 | 485,651 | -0.02(-0.21%) |
Sep 13, 2005 | 9.490 | 9.549 | 9.401 | 9.513 | 402,987 | +0.02(+0.24%) |
Sep 12, 2005 | 9.309 | 9.539 | 9.282 | 9.490 | 351,018 | +0.11(+1.16%) |
Sep 09, 2005 | 9.499 | 9.519 | 9.338 | 9.381 | 331,871 | -0.11(-1.18%) |
Sep 08, 2005 | 9.414 | 9.575 | 9.411 | 9.493 | 586,246 | +0.07(+0.73%) |
Sep 07, 2005 | 9.424 | 9.506 | 9.394 | 9.424 | 519,689 | -0.07(-0.69%) |
Sep 06, 2005 | 9.295 | 9.532 | 9.266 | 9.490 | 401,771 | +0.19(+2.09%) |
Sep 02, 2005 | 9.279 | 9.295 | 9.220 | 9.295 | 251,335 | +0.04(+0.43%) |
Sep 01, 2005 | 9.378 | 9.381 | 9.223 | 9.256 | 343,724 | -0.10(-1.09%) |
Aug 31, 2005 | 9.210 | 9.440 | 9.210 | 9.358 | 338,253 | +0.09(+0.99%) |
Aug 30, 2005 | 9.295 | 9.305 | 9.230 | 9.266 | 374,115 | +0.05(+0.50%) |
Aug 29, 2005 | 9.065 | 9.328 | 9.016 | 9.220 | 385,360 | +0.22(+2.41%) |
Aug 26, 2005 | 9.246 | 9.246 | 8.943 | 9.003 | 466,808 | -0.22(-2.43%) |
Aug 25, 2005 | 9.012 | 9.312 | 9.012 | 9.226 | 969,478 | +0.14(+1.56%) |
Aug 24, 2005 | 8.970 | 9.157 | 8.940 | 9.085 | 1,053,054 | +0.10(+1.06%) |
Aug 23, 2005 | 8.973 | 9.059 | 8.950 | 8.989 | 323,362 | +0.01(+0.07%) |
Aug 22, 2005 | 8.927 | 8.983 | 8.901 | 8.983 | 256,197 | +0.07(+0.74%) |
Aug 19, 2005 | 8.940 | 8.947 | 8.858 | 8.917 | 139,799 | -0.03(-0.29%) |
Aug 18, 2005 | 8.917 | 9.065 | 8.868 | 8.943 | 576,216 | -0.01(-0.15%) |
Aug 17, 2005 | 8.960 | 9.032 | 8.884 | 8.957 | 361,047 | +0.03(+0.33%) |
Aug 16, 2005 | 8.940 | 8.960 | 8.881 | 8.927 | 243,433 | -0.02(-0.26%) |
Aug 15, 2005 | 8.983 | 9.049 | 8.805 | 8.950 | 414,231 | +0.00(+0.00%) |
Aug 12, 2005 | 9.082 | 9.114 | 8.927 | 8.950 | 168,063 | -0.13(-1.45%) |
Aug 11, 2005 | 8.960 | 9.157 | 8.878 | 9.082 | 362,566 | +0.02(+0.18%) |
Aug 10, 2005 | 8.966 | 9.197 | 8.966 | 9.065 | 824,512 | +0.21(+2.42%) |
Aug 09, 2005 | 9.131 | 9.131 | 8.779 | 8.851 | 738,809 | -0.13(-1.47%) |
Aug 08, 2005 | 9.315 | 9.315 | 8.891 | 8.983 | 589,285 | -0.33(-3.53%) |
Aug 05, 2005 | 10.07 | 10.12 | 8.993 | 9.312 | 1,250,901 | -0.75(-7.49%) |
Aug 04, 2005 | 10.23 | 10.25 | 10.07 | 10.07 | 287,804 | -0.20(-1.95%) |
Aug 03, 2005 | 10.22 | 10.27 | 10.15 | 10.27 | 348,283 | +0.05(+0.52%) |
Aug 02, 2005 | 10.14 | 10.23 | 10.14 | 10.21 | 261,972 | +0.11(+1.04%) |
Aug 01, 2005 | 10.15 | 10.21 | 10.07 | 10.11 | 179,611 | -0.03(-0.26%) |
Jul 29, 2005 | 10.12 | 10.22 | 10.10 | 10.13 | 206,052 | +0.05(+0.49%) |
Jul 28, 2005 | 10.07 | 10.15 | 10.02 | 10.09 | 488,994 | +0.07(+0.66%) |
Jul 27, 2005 | 9.888 | 10.02 | 9.805 | 10.02 | 459,818 | +0.10(+1.00%) |
Jul 26, 2005 | 9.842 | 9.921 | 9.773 | 9.921 | 197,238 | +0.09(+0.94%) |
Jul 25, 2005 | 9.855 | 9.924 | 9.750 | 9.829 | 281,726 | -0.01(-0.10%) |
Jul 22, 2005 | 9.898 | 9.898 | 9.815 | 9.838 | 425,172 | -0.03(-0.33%) |
Jul 21, 2005 | 9.904 | 9.934 | 9.805 | 9.871 | 244,952 | +0.00(+0.00%) |
Jul 20, 2005 | 9.865 | 9.907 | 9.835 | 9.871 | 529,718 | +0.02(+0.23%) |
Jul 19, 2005 | 9.796 | 9.871 | 9.763 | 9.848 | 274,128 | +0.07(+0.67%) |
Jul 18, 2005 | 9.690 | 9.789 | 9.621 | 9.782 | 282,638 | +0.09(+0.95%) |
Jul 15, 2005 | 9.661 | 9.700 | 9.598 | 9.690 | 424,261 | +0.03(+0.31%) |
Jul 14, 2005 | 9.799 | 9.799 | 9.657 | 9.661 | 498,719 | -0.14(-1.41%) |
Jul 13, 2005 | 9.845 | 9.858 | 9.763 | 9.799 | 476,837 | -0.05(-0.47%) |
Jul 12, 2005 | 9.773 | 9.884 | 9.657 | 9.845 | 468,936 | +0.10(+0.98%) |
Jul 11, 2005 | 10.000 | 10.00 | 9.743 | 9.750 | 385,664 | -0.29(-2.85%) |
Jul 08, 2005 | 9.707 | 10.20 | 9.684 | 10.04 | 398,124 | +0.35(+3.57%) |
Jul 07, 2005 | 9.680 | 9.726 | 9.582 | 9.690 | 209,395 | -0.01(-0.10%) |
Jul 06, 2005 | 9.687 | 9.740 | 9.648 | 9.700 | 364,694 | +0.01(+0.14%) |
Jul 05, 2005 | 9.526 | 9.707 | 9.526 | 9.687 | 198,150 | +0.16(+1.69%) |