Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.760 | 5.070 | 4.660 | 4.700 | 4,359,863 | +0.05(+1.08%) |
Sep 29, 2005 | 4.420 | 4.670 | 4.280 | 4.650 | 5,586,579 | +0.38(+8.90%) |
Sep 28, 2005 | 4.890 | 5.150 | 3.880 | 4.270 | 25,878,960 | -2.97(-41.02%) |
Sep 27, 2005 | 7.410 | 7.410 | 7.130 | 7.240 | 600,500 | -0.15(-2.03%) |
Sep 26, 2005 | 7.250 | 7.510 | 7.240 | 7.390 | 464,724 | +0.14(+1.93%) |
Sep 23, 2005 | 7.250 | 7.340 | 7.090 | 7.250 | 265,534 | +0.11(+1.54%) |
Sep 22, 2005 | 7.140 | 7.350 | 7.060 | 7.140 | 387,146 | -0.04(-0.56%) |
Sep 21, 2005 | 7.290 | 7.320 | 7.070 | 7.180 | 431,915 | -0.10(-1.37%) |
Sep 20, 2005 | 7.530 | 7.770 | 7.200 | 7.280 | 714,782 | -0.28(-3.70%) |
Sep 19, 2005 | 7.560 | 7.730 | 7.470 | 7.560 | 475,425 | -0.08(-1.05%) |
Sep 16, 2005 | 7.740 | 7.740 | 7.410 | 7.640 | 1,288,935 | -0.03(-0.39%) |
Sep 15, 2005 | 7.620 | 7.740 | 7.510 | 7.670 | 439,638 | +0.00(+0.00%) |
Sep 14, 2005 | 7.900 | 7.910 | 7.500 | 7.670 | 837,300 | -0.24(-3.03%) |
Sep 13, 2005 | 8.060 | 8.100 | 7.868 | 7.910 | 383,385 | -0.20(-2.47%) |
Sep 12, 2005 | 7.980 | 8.190 | 7.900 | 8.110 | 535,393 | +0.18(+2.27%) |
Sep 09, 2005 | 7.970 | 8.080 | 7.880 | 7.930 | 625,279 | +0.02(+0.25%) |
Sep 08, 2005 | 7.780 | 8.080 | 7.760 | 7.910 | 814,905 | +0.09(+1.15%) |
Sep 07, 2005 | 7.750 | 7.850 | 7.610 | 7.820 | 780,976 | +0.09(+1.16%) |
Sep 06, 2005 | 7.550 | 7.730 | 7.480 | 7.730 | 746,013 | +0.20(+2.66%) |
Sep 02, 2005 | 7.580 | 7.660 | 7.480 | 7.530 | 299,563 | -0.09(-1.18%) |
Sep 01, 2005 | 7.360 | 7.630 | 7.360 | 7.620 | 484,487 | +0.26(+3.53%) |
Aug 31, 2005 | 7.230 | 7.370 | 7.210 | 7.360 | 684,511 | +0.09(+1.24%) |
Aug 30, 2005 | 7.370 | 7.430 | 7.210 | 7.270 | 376,809 | -0.10(-1.36%) |
Aug 29, 2005 | 7.230 | 7.370 | 7.110 | 7.370 | 336,947 | +0.19(+2.65%) |
Aug 26, 2005 | 7.260 | 7.330 | 7.160 | 7.180 | 640,871 | -0.07(-0.97%) |
Aug 25, 2005 | 7.220 | 7.410 | 7.220 | 7.250 | 428,053 | +0.01(+0.14%) |
Aug 24, 2005 | 7.020 | 7.510 | 7.020 | 7.240 | 1,230,796 | +0.21(+2.99%) |
Aug 23, 2005 | 7.070 | 7.310 | 6.980 | 7.030 | 1,832,200 | -0.02(-0.28%) |
Aug 22, 2005 | 7.130 | 7.180 | 6.900 | 7.050 | 837,423 | -0.04(-0.56%) |
Aug 19, 2005 | 7.120 | 7.260 | 6.970 | 7.090 | 1,370,398 | -0.04(-0.56%) |
Aug 18, 2005 | 7.280 | 7.380 | 7.120 | 7.130 | 560,979 | -0.17(-2.33%) |
Aug 17, 2005 | 7.420 | 7.450 | 7.250 | 7.300 | 1,036,483 | -0.14(-1.88%) |
Aug 16, 2005 | 7.310 | 7.600 | 7.310 | 7.440 | 1,001,042 | +0.09(+1.22%) |
Aug 15, 2005 | 7.250 | 7.390 | 7.180 | 7.350 | 567,238 | +0.11(+1.52%) |
Aug 12, 2005 | 7.340 | 7.380 | 7.180 | 7.240 | 582,911 | -0.10(-1.36%) |
Aug 11, 2005 | 7.300 | 7.410 | 7.220 | 7.340 | 251,485 | +0.04(+0.55%) |
Aug 10, 2005 | 7.370 | 7.370 | 7.170 | 7.300 | 818,892 | +0.05(+0.69%) |
Aug 09, 2005 | 7.360 | 7.360 | 7.230 | 7.250 | 668,049 | +0.00(+0.00%) |
Aug 08, 2005 | 7.580 | 7.720 | 7.250 | 7.250 | 880,408 | -0.31(-4.10%) |
Aug 05, 2005 | 7.830 | 7.910 | 7.500 | 7.560 | 1,135,509 | -0.30(-3.82%) |
Aug 04, 2005 | 7.800 | 8.320 | 7.710 | 7.860 | 3,094,625 | +0.03(+0.38%) |
Aug 03, 2005 | 7.890 | 7.950 | 7.630 | 7.830 | 1,007,031 | -0.13(-1.63%) |
Aug 02, 2005 | 8.170 | 8.470 | 7.810 | 7.960 | 1,558,082 | -0.13(-1.61%) |
Aug 01, 2005 | 8.000 | 8.143 | 7.970 | 8.090 | 993,054 | +0.12(+1.51%) |
Jul 29, 2005 | 8.070 | 8.130 | 7.860 | 7.970 | 727,496 | -0.08(-0.99%) |
Jul 28, 2005 | 7.940 | 8.050 | 7.800 | 8.050 | 676,866 | +0.20(+2.55%) |
Jul 27, 2005 | 8.040 | 8.050 | 7.760 | 7.850 | 795,001 | -0.17(-2.12%) |
Jul 26, 2005 | 7.560 | 8.040 | 7.420 | 8.020 | 1,924,787 | +0.60(+8.09%) |
Jul 25, 2005 | 7.840 | 8.200 | 6.520 | 7.420 | 9,318,657 | -1.34(-15.30%) |
Jul 22, 2005 | 8.800 | 8.830 | 8.450 | 8.760 | 1,357,764 | -0.06(-0.68%) |
Jul 21, 2005 | 8.850 | 8.920 | 8.620 | 8.820 | 606,342 | -0.08(-0.90%) |
Jul 20, 2005 | 8.850 | 9.030 | 8.770 | 8.900 | 939,308 | +0.03(+0.34%) |
Jul 19, 2005 | 8.900 | 9.100 | 8.670 | 8.870 | 1,129,727 | +0.03(+0.34%) |
Jul 18, 2005 | 8.970 | 9.000 | 8.710 | 8.840 | 1,350,304 | -0.11(-1.23%) |
Jul 15, 2005 | 8.750 | 8.950 | 8.550 | 8.950 | 739,540 | +0.22(+2.52%) |
Jul 14, 2005 | 8.640 | 8.890 | 8.540 | 8.730 | 761,202 | +0.13(+1.51%) |
Jul 13, 2005 | 8.720 | 8.824 | 8.460 | 8.600 | 786,472 | -0.06(-0.69%) |
Jul 12, 2005 | 8.500 | 8.790 | 8.500 | 8.660 | 416,342 | +0.09(+1.05%) |
Jul 11, 2005 | 8.500 | 8.690 | 8.230 | 8.570 | 1,004,680 | +0.04(+0.47%) |
Jul 08, 2005 | 8.070 | 8.600 | 8.070 | 8.530 | 1,938,781 | +0.61(+7.70%) |
Jul 07, 2005 | 7.720 | 8.110 | 7.660 | 7.920 | 736,687 | -0.03(-0.38%) |
Jul 06, 2005 | 7.790 | 8.090 | 7.720 | 7.950 | 1,093,104 | +0.16(+2.05%) |
Jul 05, 2005 | 7.350 | 7.790 | 7.350 | 7.790 | 652,100 | +0.43(+5.84%) |