Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.173 | 9.283 | 8.974 | 9.151 | 186,485 | -0.05(-0.60%) |
Sep 29, 2005 | 8.829 | 9.205 | 8.677 | 9.205 | 163,786 | +0.42(+4.74%) |
Sep 28, 2005 | 8.762 | 8.844 | 8.647 | 8.789 | 130,194 | +0.05(+0.57%) |
Sep 27, 2005 | 8.627 | 8.787 | 8.485 | 8.739 | 106,205 | +0.09(+1.10%) |
Sep 26, 2005 | 8.497 | 8.739 | 8.415 | 8.645 | 130,474 | +0.20(+2.33%) |
Sep 23, 2005 | 8.448 | 8.490 | 8.283 | 8.448 | 158,348 | +0.03(+0.33%) |
Sep 22, 2005 | 8.420 | 8.697 | 8.413 | 8.420 | 335,919 | -0.08(-0.94%) |
Sep 21, 2005 | 8.809 | 8.809 | 8.478 | 8.500 | 189,811 | -0.35(-4.00%) |
Sep 20, 2005 | 8.956 | 9.048 | 8.794 | 8.854 | 398,629 | -0.08(-0.95%) |
Sep 19, 2005 | 8.724 | 9.018 | 8.724 | 8.939 | 568,267 | +0.23(+2.60%) |
Sep 16, 2005 | 8.655 | 8.742 | 8.632 | 8.712 | 273,013 | +0.11(+1.28%) |
Sep 15, 2005 | 8.470 | 8.637 | 8.430 | 8.602 | 201,072 | +0.13(+1.59%) |
Sep 14, 2005 | 8.375 | 8.632 | 8.363 | 8.468 | 296,068 | +0.09(+1.10%) |
Sep 13, 2005 | 8.415 | 8.458 | 8.321 | 8.375 | 133,066 | -0.09(-1.06%) |
Sep 12, 2005 | 8.350 | 8.547 | 8.313 | 8.465 | 271,567 | +0.10(+1.22%) |
Sep 09, 2005 | 8.283 | 8.375 | 8.216 | 8.363 | 113,810 | +0.07(+0.90%) |
Sep 08, 2005 | 8.288 | 8.288 | 8.191 | 8.288 | 242,469 | -0.01(-0.15%) |
Sep 07, 2005 | 8.193 | 8.385 | 8.089 | 8.301 | 192,366 | +0.06(+0.70%) |
Sep 06, 2005 | 8.286 | 8.345 | 8.186 | 8.243 | 239,450 | +0.03(+0.39%) |
Sep 02, 2005 | 8.348 | 8.470 | 8.178 | 8.211 | 159,255 | -0.06(-0.69%) |
Sep 01, 2005 | 8.046 | 8.325 | 8.046 | 8.268 | 216,447 | +0.23(+2.85%) |
Aug 31, 2005 | 7.780 | 8.104 | 7.727 | 8.039 | 237,575 | +0.27(+3.43%) |
Aug 30, 2005 | 7.829 | 7.852 | 7.692 | 7.772 | 134,135 | -0.07(-0.89%) |
Aug 29, 2005 | 7.765 | 7.852 | 7.660 | 7.842 | 246,916 | +0.05(+0.67%) |
Aug 26, 2005 | 7.847 | 7.852 | 7.725 | 7.790 | 183,215 | -0.05(-0.67%) |
Aug 25, 2005 | 8.101 | 8.216 | 7.682 | 7.842 | 618,832 | -0.25(-3.05%) |
Aug 24, 2005 | 8.069 | 8.163 | 7.989 | 8.089 | 266,423 | +0.01(+0.12%) |
Aug 23, 2005 | 7.977 | 8.278 | 7.899 | 8.079 | 284,986 | +0.22(+2.82%) |
Aug 22, 2005 | 7.882 | 7.909 | 7.792 | 7.857 | 154,342 | -0.00(-0.06%) |
Aug 19, 2005 | 7.712 | 7.879 | 7.702 | 7.862 | 220,950 | +0.12(+1.61%) |
Aug 18, 2005 | 7.727 | 7.767 | 7.665 | 7.737 | 308,158 | +0.01(+0.10%) |
Aug 17, 2005 | 7.670 | 7.827 | 7.543 | 7.730 | 245,358 | +0.06(+0.85%) |
Aug 16, 2005 | 7.555 | 7.665 | 7.461 | 7.665 | 427,653 | +0.09(+1.15%) |
Aug 15, 2005 | 7.575 | 7.590 | 7.478 | 7.578 | 348,819 | -0.01(-0.16%) |
Aug 12, 2005 | 7.603 | 7.657 | 7.446 | 7.590 | 226,462 | -0.04(-0.49%) |
Aug 11, 2005 | 7.456 | 7.662 | 7.416 | 7.628 | 158,824 | +0.16(+2.14%) |
Aug 10, 2005 | 7.451 | 7.600 | 7.386 | 7.468 | 262,185 | +0.05(+0.71%) |
Aug 09, 2005 | 7.525 | 7.553 | 7.251 | 7.416 | 560,212 | -0.08(-1.06%) |
Aug 08, 2005 | 7.333 | 7.665 | 7.269 | 7.495 | 612,499 | +0.22(+3.05%) |
Aug 05, 2005 | 7.381 | 7.525 | 7.249 | 7.274 | 364,844 | -0.12(-1.62%) |
Aug 04, 2005 | 7.573 | 7.600 | 7.368 | 7.393 | 340,581 | -0.20(-2.63%) |
Aug 03, 2005 | 7.727 | 7.727 | 7.593 | 7.593 | 211,913 | -0.12(-1.61%) |
Aug 02, 2005 | 7.790 | 7.854 | 7.672 | 7.717 | 257,816 | -0.10(-1.28%) |
Aug 01, 2005 | 7.742 | 7.842 | 7.615 | 7.817 | 225,989 | +0.09(+1.23%) |
Jul 29, 2005 | 7.667 | 7.795 | 7.615 | 7.722 | 328,203 | -0.07(-0.86%) |
Jul 28, 2005 | 7.558 | 7.812 | 7.550 | 7.790 | 327,284 | +0.21(+2.80%) |
Jul 27, 2005 | 7.478 | 7.618 | 7.473 | 7.578 | 436,874 | +0.10(+1.33%) |
Jul 26, 2005 | 7.438 | 7.578 | 7.426 | 7.478 | 431,568 | +0.04(+0.54%) |
Jul 25, 2005 | 7.785 | 7.785 | 7.204 | 7.438 | 830,022 | -0.35(-4.48%) |
Jul 22, 2005 | 7.812 | 7.939 | 7.742 | 7.787 | 530,693 | -0.04(-0.57%) |
Jul 21, 2005 | 6.812 | 7.962 | 6.812 | 7.832 | 1,961,125 | +1.30(+19.83%) |
Jul 20, 2005 | 6.222 | 6.536 | 6.117 | 6.536 | 475,948 | +0.28(+4.50%) |
Jul 19, 2005 | 6.237 | 6.324 | 6.129 | 6.254 | 213,334 | +0.00(+0.04%) |
Jul 18, 2005 | 6.468 | 6.468 | 6.142 | 6.252 | 349,230 | -0.16(-2.45%) |
Jul 15, 2005 | 6.376 | 6.481 | 6.334 | 6.409 | 195,505 | -0.07(-1.12%) |
Jul 14, 2005 | 6.543 | 6.548 | 6.439 | 6.481 | 402,011 | -0.00(-0.04%) |
Jul 13, 2005 | 6.531 | 6.568 | 6.429 | 6.483 | 336,882 | -0.04(-0.65%) |
Jul 12, 2005 | 6.688 | 6.728 | 6.508 | 6.526 | 469,433 | -0.23(-3.39%) |
Jul 11, 2005 | 6.543 | 6.790 | 6.526 | 6.755 | 458,038 | +0.22(+3.40%) |
Jul 08, 2005 | 6.356 | 6.650 | 6.346 | 6.533 | 319,253 | +0.18(+2.78%) |
Jul 07, 2005 | 6.232 | 6.468 | 6.124 | 6.356 | 275,787 | +0.08(+1.27%) |
Jul 06, 2005 | 6.257 | 6.548 | 6.237 | 6.277 | 306,369 | -0.05(-0.79%) |
Jul 05, 2005 | 6.366 | 6.391 | 6.169 | 6.326 | 397,566 | -0.10(-1.63%) |