Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.011 | 9.011 | 8.803 | 8.997 | 88,514 | -0.02(-0.27%) |
Sep 29, 2005 | 8.830 | 9.020 | 8.675 | 9.020 | 113,566 | +0.18(+1.98%) |
Sep 28, 2005 | 8.769 | 8.871 | 8.702 | 8.845 | 148,638 | +0.08(+0.87%) |
Sep 27, 2005 | 8.772 | 8.851 | 8.663 | 8.769 | 86,176 | -0.06(-0.63%) |
Sep 26, 2005 | 8.854 | 8.862 | 8.667 | 8.824 | 98,201 | +0.01(+0.08%) |
Sep 23, 2005 | 8.817 | 8.847 | 8.577 | 8.817 | 96,197 | +0.01(+0.17%) |
Sep 22, 2005 | 8.697 | 8.845 | 8.637 | 8.802 | 79,496 | +0.05(+0.56%) |
Sep 21, 2005 | 8.892 | 8.982 | 8.739 | 8.753 | 147,970 | -0.21(-2.35%) |
Sep 20, 2005 | 8.847 | 9.124 | 8.847 | 8.964 | 212,769 | -0.02(-0.18%) |
Sep 19, 2005 | 9.056 | 9.065 | 8.959 | 8.980 | 124,254 | -0.11(-1.17%) |
Sep 16, 2005 | 8.944 | 9.092 | 8.884 | 9.086 | 352,055 | +0.19(+2.10%) |
Sep 15, 2005 | 8.799 | 8.950 | 8.796 | 8.899 | 103,545 | +0.08(+0.93%) |
Sep 14, 2005 | 9.131 | 9.164 | 8.794 | 8.817 | 143,293 | -0.29(-3.20%) |
Sep 13, 2005 | 9.061 | 9.206 | 9.052 | 9.109 | 273,226 | +0.00(+0.03%) |
Sep 12, 2005 | 8.790 | 9.218 | 8.790 | 9.106 | 215,441 | +0.28(+3.15%) |
Sep 09, 2005 | 8.787 | 8.850 | 8.773 | 8.827 | 367,754 | -0.06(-0.72%) |
Sep 08, 2005 | 8.824 | 8.892 | 8.770 | 8.892 | 154,650 | +0.03(+0.35%) |
Sep 07, 2005 | 8.764 | 8.862 | 8.718 | 8.860 | 119,244 | +0.07(+0.83%) |
Sep 06, 2005 | 8.690 | 8.817 | 8.690 | 8.787 | 749,537 | -0.19(-2.07%) |
Sep 02, 2005 | 8.782 | 9.089 | 8.727 | 8.973 | 193,062 | +0.15(+1.73%) |
Sep 01, 2005 | 8.645 | 8.985 | 8.025 | 8.820 | 422,533 | +0.01(+0.12%) |
Aug 31, 2005 | 8.836 | 9.049 | 8.809 | 8.809 | 265,878 | -0.03(-0.30%) |
Aug 30, 2005 | 9.034 | 9.056 | 8.797 | 8.836 | 116,906 | -0.24(-2.59%) |
Aug 29, 2005 | 8.787 | 9.077 | 8.787 | 9.071 | 102,877 | +0.21(+2.31%) |
Aug 26, 2005 | 9.068 | 9.068 | 8.866 | 8.866 | 124,254 | -0.19(-2.10%) |
Aug 25, 2005 | 9.064 | 9.206 | 8.982 | 9.056 | 79,162 | -0.04(-0.49%) |
Aug 24, 2005 | 8.877 | 9.239 | 8.877 | 9.101 | 172,019 | +0.19(+2.10%) |
Aug 23, 2005 | 9.191 | 9.205 | 8.826 | 8.914 | 210,765 | -0.26(-2.82%) |
Aug 22, 2005 | 9.139 | 9.206 | 8.986 | 9.173 | 86,176 | +0.06(+0.62%) |
Aug 19, 2005 | 8.989 | 9.131 | 8.979 | 9.116 | 153,648 | +0.14(+1.52%) |
Aug 18, 2005 | 9.056 | 9.088 | 8.922 | 8.980 | 139,953 | -0.13(-1.41%) |
Aug 17, 2005 | 9.236 | 9.257 | 9.094 | 9.109 | 123,586 | -0.13(-1.46%) |
Aug 16, 2005 | 9.485 | 9.491 | 9.244 | 9.244 | 163,000 | -0.28(-2.92%) |
Aug 15, 2005 | 9.281 | 9.580 | 9.260 | 9.522 | 86,176 | +0.26(+2.76%) |
Aug 12, 2005 | 9.580 | 9.580 | 9.232 | 9.266 | 139,619 | -0.32(-3.33%) |
Aug 11, 2005 | 9.333 | 9.634 | 9.311 | 9.585 | 84,172 | +0.23(+2.45%) |
Aug 10, 2005 | 9.317 | 9.577 | 9.314 | 9.356 | 263,540 | +0.05(+0.50%) |
Aug 09, 2005 | 9.468 | 9.485 | 9.229 | 9.309 | 110,894 | -0.13(-1.36%) |
Aug 08, 2005 | 9.311 | 9.544 | 9.311 | 9.438 | 125,590 | +0.10(+1.06%) |
Aug 05, 2005 | 9.384 | 9.384 | 9.202 | 9.339 | 133,941 | -0.03(-0.32%) |
Aug 04, 2005 | 9.491 | 9.535 | 9.354 | 9.369 | 123,920 | -0.14(-1.43%) |
Aug 03, 2005 | 9.550 | 9.580 | 9.493 | 9.505 | 105,215 | -0.07(-0.77%) |
Aug 02, 2005 | 9.523 | 9.622 | 9.476 | 9.579 | 190,724 | +0.06(+0.58%) |
Aug 01, 2005 | 9.431 | 9.616 | 9.429 | 9.523 | 151,310 | +0.09(+0.98%) |
Jul 29, 2005 | 9.550 | 9.670 | 9.311 | 9.431 | 127,260 | -0.09(-0.97%) |
Jul 28, 2005 | 9.266 | 9.532 | 9.252 | 9.523 | 137,281 | +0.15(+1.63%) |
Jul 27, 2005 | 9.612 | 9.612 | 9.229 | 9.371 | 172,353 | -0.24(-2.51%) |
Jul 26, 2005 | 9.401 | 9.708 | 9.300 | 9.612 | 204,085 | +0.18(+1.92%) |
Jul 25, 2005 | 9.700 | 9.706 | 9.336 | 9.431 | 147,970 | -0.30(-3.08%) |
Jul 22, 2005 | 9.402 | 9.730 | 9.398 | 9.730 | 116,572 | +0.36(+3.82%) |
Jul 21, 2005 | 9.815 | 9.815 | 9.372 | 9.372 | 131,937 | -0.41(-4.22%) |
Jul 20, 2005 | 9.438 | 9.785 | 9.408 | 9.785 | 230,806 | +0.31(+3.27%) |
Jul 19, 2005 | 9.348 | 9.565 | 9.348 | 9.476 | 159,326 | +0.16(+1.77%) |
Jul 18, 2005 | 9.311 | 9.356 | 9.272 | 9.311 | 196,068 | -0.10(-1.08%) |
Jul 15, 2005 | 9.281 | 9.459 | 9.242 | 9.413 | 198,406 | +0.06(+0.61%) |
Jul 14, 2005 | 9.580 | 9.598 | 9.281 | 9.356 | 160,662 | -0.22(-2.34%) |
Jul 13, 2005 | 9.573 | 9.607 | 9.491 | 9.580 | 199,074 | +0.04(+0.47%) |
Jul 12, 2005 | 9.610 | 9.613 | 9.456 | 9.535 | 320,657 | -0.09(-0.93%) |
Jul 11, 2005 | 9.670 | 9.706 | 9.520 | 9.625 | 444,244 | -0.05(-0.50%) |
Jul 08, 2005 | 9.291 | 9.711 | 9.267 | 9.673 | 201,079 | +0.38(+4.11%) |
Jul 07, 2005 | 9.101 | 9.333 | 9.022 | 9.291 | 275,565 | +0.04(+0.44%) |
Jul 06, 2005 | 9.505 | 9.520 | 9.131 | 9.251 | 479,650 | -0.25(-2.59%) |
Jul 05, 2005 | 9.083 | 9.496 | 8.982 | 9.496 | 270,888 | +0.38(+4.12%) |