Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.470 | 9.690 | 9.318 | 9.490 | 252,254 | -0.04(-0.42%) |
Sep 29, 2005 | 9.460 | 9.610 | 9.250 | 9.530 | 203,544 | +0.11(+1.17%) |
Sep 28, 2005 | 9.460 | 9.640 | 9.210 | 9.420 | 414,624 | +0.05(+0.53%) |
Sep 27, 2005 | 8.560 | 9.720 | 8.470 | 9.370 | 1,103,694 | +0.87(+10.24%) |
Sep 26, 2005 | 8.300 | 8.920 | 8.270 | 8.500 | 270,965 | +0.24(+2.91%) |
Sep 23, 2005 | 8.260 | 8.490 | 8.130 | 8.260 | 152,408 | +0.02(+0.24%) |
Sep 22, 2005 | 8.240 | 8.390 | 8.150 | 8.240 | 229,779 | -0.04(-0.48%) |
Sep 21, 2005 | 8.630 | 8.680 | 8.270 | 8.280 | 180,292 | -0.39(-4.50%) |
Sep 20, 2005 | 8.420 | 8.730 | 8.420 | 8.670 | 281,031 | +0.23(+2.73%) |
Sep 19, 2005 | 8.400 | 8.570 | 8.270 | 8.440 | 188,647 | +0.09(+1.08%) |
Sep 16, 2005 | 7.850 | 8.770 | 7.760 | 8.350 | 779,070 | +0.58(+7.46%) |
Sep 15, 2005 | 7.930 | 7.950 | 7.640 | 7.770 | 308,290 | -0.24(-3.00%) |
Sep 14, 2005 | 8.360 | 8.360 | 7.880 | 8.010 | 340,700 | -0.35(-4.19%) |
Sep 13, 2005 | 8.500 | 8.580 | 8.150 | 8.360 | 219,188 | -0.19(-2.22%) |
Sep 12, 2005 | 8.410 | 8.650 | 8.300 | 8.550 | 175,279 | +0.14(+1.66%) |
Sep 09, 2005 | 8.430 | 8.500 | 8.280 | 8.410 | 214,350 | -0.08(-0.94%) |
Sep 08, 2005 | 8.480 | 8.510 | 8.280 | 8.490 | 204,492 | +0.10(+1.19%) |
Sep 07, 2005 | 8.120 | 8.610 | 8.080 | 8.390 | 430,963 | +0.34(+4.22%) |
Sep 06, 2005 | 7.870 | 8.070 | 7.750 | 8.050 | 422,868 | +0.27(+3.47%) |
Sep 02, 2005 | 7.610 | 8.020 | 7.610 | 7.780 | 254,594 | +0.14(+1.83%) |
Sep 01, 2005 | 7.480 | 7.720 | 7.470 | 7.640 | 186,767 | +0.17(+2.28%) |
Aug 31, 2005 | 7.610 | 7.690 | 7.400 | 7.470 | 195,621 | -0.14(-1.84%) |
Aug 30, 2005 | 7.850 | 7.850 | 7.450 | 7.610 | 211,348 | -0.22(-2.81%) |
Aug 29, 2005 | 7.430 | 7.860 | 7.360 | 7.830 | 303,933 | +0.34(+4.54%) |
Aug 26, 2005 | 7.921 | 7.990 | 7.450 | 7.490 | 313,277 | -0.49(-6.14%) |
Aug 25, 2005 | 8.120 | 8.200 | 7.930 | 7.980 | 244,165 | -0.20(-2.44%) |
Aug 24, 2005 | 8.220 | 8.320 | 8.130 | 8.180 | 202,208 | -0.12(-1.45%) |
Aug 23, 2005 | 8.610 | 8.650 | 8.250 | 8.300 | 275,910 | -0.32(-3.71%) |
Aug 22, 2005 | 8.410 | 8.660 | 8.410 | 8.620 | 131,250 | +0.17(+2.01%) |
Aug 19, 2005 | 8.390 | 8.600 | 8.390 | 8.450 | 79,690 | +0.05(+0.60%) |
Aug 18, 2005 | 8.550 | 8.730 | 8.390 | 8.400 | 151,409 | -0.07(-0.83%) |
Aug 17, 2005 | 8.550 | 8.600 | 8.450 | 8.470 | 166,263 | -0.15(-1.74%) |
Aug 16, 2005 | 8.920 | 8.920 | 8.610 | 8.620 | 208,662 | -0.27(-3.04%) |
Aug 15, 2005 | 8.410 | 8.950 | 8.350 | 8.890 | 336,752 | +0.48(+5.71%) |
Aug 12, 2005 | 8.780 | 8.820 | 8.180 | 8.410 | 299,712 | -0.41(-4.65%) |
Aug 11, 2005 | 8.930 | 9.000 | 8.690 | 8.820 | 150,021 | -0.09(-1.01%) |
Aug 10, 2005 | 8.700 | 8.910 | 8.580 | 8.910 | 272,452 | +0.23(+2.65%) |
Aug 09, 2005 | 8.550 | 8.840 | 8.550 | 8.680 | 237,242 | +0.11(+1.28%) |
Aug 08, 2005 | 9.400 | 9.480 | 8.490 | 8.570 | 757,252 | -0.84(-8.93%) |
Aug 05, 2005 | 9.700 | 9.990 | 9.270 | 9.410 | 320,865 | -0.34(-3.49%) |
Aug 04, 2005 | 9.900 | 10.09 | 9.710 | 9.750 | 225,654 | -0.20(-2.01%) |
Aug 03, 2005 | 10.16 | 10.22 | 9.830 | 9.950 | 184,340 | -0.22(-2.16%) |
Aug 02, 2005 | 9.800 | 10.17 | 9.750 | 10.17 | 606,471 | +0.31(+3.14%) |
Aug 01, 2005 | 9.650 | 9.900 | 9.530 | 9.860 | 181,225 | +0.22(+2.28%) |
Jul 29, 2005 | 9.750 | 9.880 | 9.610 | 9.640 | 130,152 | -0.11(-1.13%) |
Jul 28, 2005 | 9.550 | 9.840 | 9.511 | 9.750 | 131,908 | +0.20(+2.09%) |
Jul 27, 2005 | 9.770 | 9.900 | 9.540 | 9.550 | 209,163 | -0.22(-2.25%) |
Jul 26, 2005 | 9.500 | 9.850 | 9.500 | 9.770 | 137,996 | +0.25(+2.63%) |
Jul 25, 2005 | 9.930 | 9.930 | 9.500 | 9.520 | 308,156 | -0.41(-4.13%) |
Jul 22, 2005 | 10.23 | 10.27 | 9.170 | 9.930 | 591,701 | -0.34(-3.31%) |
Jul 21, 2005 | 10.08 | 10.67 | 9.850 | 10.27 | 345,447 | +0.05(+0.49%) |
Jul 20, 2005 | 9.450 | 10.24 | 9.390 | 10.22 | 422,912 | +0.73(+7.69%) |
Jul 19, 2005 | 9.400 | 9.500 | 9.330 | 9.490 | 193,641 | +0.09(+0.96%) |
Jul 18, 2005 | 9.380 | 9.500 | 9.370 | 9.400 | 162,666 | -0.11(-1.16%) |
Jul 15, 2005 | 9.400 | 9.560 | 9.260 | 9.510 | 358,175 | -0.01(-0.11%) |
Jul 14, 2005 | 9.370 | 9.540 | 9.300 | 9.520 | 229,205 | +0.22(+2.37%) |
Jul 13, 2005 | 9.250 | 9.490 | 9.080 | 9.300 | 262,020 | +0.04(+0.43%) |
Jul 12, 2005 | 9.650 | 9.750 | 9.120 | 9.260 | 315,919 | -0.37(-3.84%) |
Jul 11, 2005 | 9.500 | 9.780 | 9.240 | 9.630 | 380,466 | +0.13(+1.37%) |
Jul 08, 2005 | 9.020 | 9.500 | 8.911 | 9.500 | 282,587 | +0.52(+5.79%) |
Jul 07, 2005 | 8.800 | 9.120 | 8.690 | 8.980 | 205,159 | -0.13(-1.43%) |
Jul 06, 2005 | 9.000 | 9.300 | 8.860 | 9.110 | 286,523 | +0.07(+0.77%) |
Jul 05, 2005 | 8.600 | 9.160 | 8.530 | 9.040 | 519,900 | +0.42(+4.87%) |