Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.955 | 10.15 | 9.882 | 10.10 | 734,871 | +0.15(+1.48%) |
Sep 29, 2005 | 9.813 | 9.957 | 9.802 | 9.955 | 436,468 | +0.14(+1.44%) |
Sep 28, 2005 | 9.674 | 9.859 | 9.674 | 9.813 | 583,181 | +0.16(+1.64%) |
Sep 27, 2005 | 9.752 | 9.752 | 9.558 | 9.655 | 419,701 | -0.02(-0.24%) |
Sep 26, 2005 | 9.676 | 9.789 | 9.533 | 9.678 | 711,292 | +0.10(+1.10%) |
Sep 23, 2005 | 9.573 | 9.655 | 9.333 | 9.573 | 545,193 | +0.10(+1.09%) |
Sep 22, 2005 | 9.825 | 9.825 | 9.365 | 9.470 | 569,557 | +0.02(+0.18%) |
Sep 21, 2005 | 9.333 | 9.642 | 9.329 | 9.453 | 591,564 | +0.10(+1.12%) |
Sep 20, 2005 | 9.569 | 9.630 | 9.228 | 9.348 | 1,197,538 | -0.22(-2.33%) |
Sep 19, 2005 | 9.586 | 9.667 | 9.546 | 9.571 | 686,665 | -0.02(-0.16%) |
Sep 16, 2005 | 9.583 | 9.638 | 9.542 | 9.586 | 945,769 | +0.04(+0.46%) |
Sep 15, 2005 | 9.443 | 9.667 | 9.443 | 9.542 | 704,742 | +0.17(+1.81%) |
Sep 14, 2005 | 9.457 | 9.506 | 9.367 | 9.373 | 563,794 | -0.04(-0.39%) |
Sep 13, 2005 | 9.487 | 9.537 | 9.384 | 9.409 | 481,268 | -0.08(-0.82%) |
Sep 12, 2005 | 9.369 | 9.529 | 9.317 | 9.487 | 455,593 | +0.07(+0.75%) |
Sep 09, 2005 | 9.256 | 9.432 | 9.256 | 9.417 | 433,325 | +0.20(+2.15%) |
Sep 08, 2005 | 9.250 | 9.271 | 9.107 | 9.218 | 464,763 | -0.05(-0.49%) |
Sep 07, 2005 | 9.262 | 9.323 | 9.193 | 9.264 | 807,441 | +0.10(+1.13%) |
Sep 06, 2005 | 9.296 | 9.296 | 8.993 | 9.161 | 1,000,524 | -0.19(-2.04%) |
Sep 02, 2005 | 9.460 | 9.483 | 9.331 | 9.352 | 296,568 | -0.09(-0.95%) |
Sep 01, 2005 | 9.209 | 9.449 | 9.157 | 9.441 | 497,773 | +0.28(+3.06%) |
Aug 31, 2005 | 9.083 | 9.180 | 9.063 | 9.161 | 616,977 | +0.08(+0.86%) |
Aug 30, 2005 | 9.094 | 9.109 | 9.000 | 9.083 | 316,741 | -0.02(-0.23%) |
Aug 29, 2005 | 9.079 | 9.237 | 9.002 | 9.104 | 623,526 | +0.03(+0.29%) |
Aug 26, 2005 | 9.123 | 9.161 | 8.943 | 9.077 | 611,737 | -0.06(-0.71%) |
Aug 25, 2005 | 8.951 | 9.149 | 8.951 | 9.142 | 463,715 | +0.17(+1.91%) |
Aug 24, 2005 | 8.970 | 9.155 | 8.903 | 8.970 | 694,263 | -0.10(-1.07%) |
Aug 23, 2005 | 9.315 | 9.315 | 8.928 | 9.067 | 670,946 | -0.25(-2.64%) |
Aug 22, 2005 | 9.081 | 9.336 | 9.081 | 9.313 | 479,958 | +0.30(+3.30%) |
Aug 19, 2005 | 8.974 | 9.176 | 8.974 | 9.016 | 513,754 | +0.04(+0.47%) |
Aug 18, 2005 | 9.025 | 9.042 | 8.894 | 8.974 | 735,394 | -0.17(-1.86%) |
Aug 17, 2005 | 9.189 | 9.388 | 9.096 | 9.144 | 487,556 | -0.09(-0.93%) |
Aug 16, 2005 | 9.436 | 9.436 | 9.228 | 9.229 | 397,170 | -0.19(-1.99%) |
Aug 15, 2005 | 9.390 | 9.510 | 9.304 | 9.417 | 523,972 | +0.07(+0.80%) |
Aug 12, 2005 | 9.413 | 9.455 | 9.210 | 9.342 | 490,437 | -0.06(-0.67%) |
Aug 11, 2005 | 9.218 | 9.470 | 9.161 | 9.405 | 555,148 | +0.16(+1.78%) |
Aug 10, 2005 | 9.399 | 9.399 | 9.159 | 9.241 | 823,160 | -0.07(-0.78%) |
Aug 09, 2005 | 9.329 | 9.382 | 9.180 | 9.313 | 765,785 | +0.10(+1.14%) |
Aug 08, 2005 | 8.989 | 9.301 | 8.989 | 9.209 | 592,874 | +0.22(+2.44%) |
Aug 05, 2005 | 9.119 | 9.170 | 8.903 | 8.989 | 909,877 | -0.13(-1.42%) |
Aug 04, 2005 | 9.163 | 9.176 | 9.046 | 9.119 | 653,393 | -0.04(-0.48%) |
Aug 03, 2005 | 9.111 | 9.205 | 9.018 | 9.163 | 679,329 | +0.05(+0.52%) |
Aug 02, 2005 | 9.065 | 9.209 | 9.033 | 9.115 | 661,252 | +0.14(+1.60%) |
Aug 01, 2005 | 8.916 | 9.037 | 8.865 | 8.972 | 931,622 | +0.06(+0.62%) |
Jul 29, 2005 | 8.903 | 8.960 | 8.852 | 8.916 | 911,187 | -0.00(-0.02%) |
Jul 28, 2005 | 8.779 | 8.922 | 8.750 | 8.918 | 1,183,653 | +0.13(+1.48%) |
Jul 27, 2005 | 8.894 | 8.970 | 8.703 | 8.789 | 1,141,211 | -0.09(-1.05%) |
Jul 26, 2005 | 8.665 | 8.918 | 8.573 | 8.882 | 1,040,084 | +0.18(+2.06%) |
Jul 25, 2005 | 8.777 | 8.962 | 8.642 | 8.703 | 1,218,759 | +0.01(+0.15%) |
Jul 22, 2005 | 8.407 | 8.701 | 8.407 | 8.689 | 1,074,405 | +0.27(+3.22%) |
Jul 21, 2005 | 8.207 | 8.443 | 8.159 | 8.418 | 2,139,902 | +0.60(+7.72%) |
Jul 20, 2005 | 7.577 | 7.853 | 7.577 | 7.815 | 782,552 | +0.20(+2.63%) |
Jul 19, 2005 | 7.363 | 7.638 | 7.342 | 7.615 | 598,638 | +0.26(+3.53%) |
Jul 18, 2005 | 7.392 | 7.479 | 7.325 | 7.355 | 541,263 | -0.03(-0.46%) |
Jul 15, 2005 | 7.388 | 7.436 | 7.329 | 7.390 | 360,754 | -0.02(-0.21%) |
Jul 14, 2005 | 7.634 | 7.644 | 7.350 | 7.405 | 422,321 | -0.12(-1.57%) |
Jul 13, 2005 | 7.519 | 7.567 | 7.394 | 7.523 | 283,468 | +0.00(+0.05%) |
Jul 12, 2005 | 7.518 | 7.605 | 7.407 | 7.519 | 499,083 | -0.00(-0.05%) |
Jul 11, 2005 | 7.363 | 7.565 | 7.363 | 7.523 | 566,151 | +0.16(+2.12%) |
Jul 08, 2005 | 7.205 | 7.405 | 7.205 | 7.367 | 667,016 | +0.20(+2.80%) |
Jul 07, 2005 | 6.956 | 7.186 | 6.956 | 7.166 | 520,566 | -0.05(-0.66%) |
Jul 06, 2005 | 7.210 | 7.317 | 7.134 | 7.214 | 631,124 | +0.03(+0.45%) |
Jul 05, 2005 | 7.208 | 7.210 | 7.081 | 7.182 | 450,616 | +0.02(+0.29%) |