Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.817 | 8.890 | 8.760 | 8.852 | 1,685,869 | +0.04(+0.47%) |
Sep 29, 2005 | 8.807 | 8.871 | 8.782 | 8.811 | 860,515 | -0.02(-0.22%) |
Sep 28, 2005 | 8.804 | 8.852 | 8.760 | 8.830 | 568,549 | +0.02(+0.25%) |
Sep 27, 2005 | 8.785 | 8.807 | 8.715 | 8.807 | 759,112 | +0.02(+0.25%) |
Sep 26, 2005 | 8.823 | 8.823 | 8.753 | 8.785 | 919,536 | -0.01(-0.07%) |
Sep 23, 2005 | 8.760 | 8.814 | 8.728 | 8.791 | 1,484,004 | +0.03(+0.29%) |
Sep 22, 2005 | 8.740 | 8.785 | 8.712 | 8.766 | 1,448,528 | -0.01(-0.07%) |
Sep 21, 2005 | 9.206 | 9.206 | 8.384 | 8.772 | 4,676,481 | -0.43(-4.71%) |
Sep 20, 2005 | 9.046 | 9.304 | 9.018 | 9.206 | 9,303,360 | +0.22(+2.45%) |
Sep 19, 2005 | 8.798 | 8.998 | 8.562 | 8.986 | 1,823,061 | +0.24(+2.73%) |
Sep 16, 2005 | 8.594 | 8.887 | 8.514 | 8.747 | 2,772,422 | +0.18(+2.04%) |
Sep 15, 2005 | 8.154 | 8.623 | 8.068 | 8.572 | 1,700,310 | +0.41(+5.04%) |
Sep 14, 2005 | 8.030 | 8.189 | 8.030 | 8.161 | 2,553,605 | +0.10(+1.26%) |
Sep 13, 2005 | 8.110 | 8.110 | 7.998 | 8.059 | 518,318 | -0.05(-0.63%) |
Sep 12, 2005 | 8.170 | 8.170 | 8.065 | 8.110 | 491,005 | -0.04(-0.55%) |
Sep 09, 2005 | 8.138 | 8.275 | 8.138 | 8.154 | 473,110 | +0.03(+0.31%) |
Sep 08, 2005 | 8.123 | 8.145 | 8.065 | 8.129 | 346,906 | +0.00(+0.04%) |
Sep 07, 2005 | 8.075 | 8.138 | 8.065 | 8.126 | 936,803 | +0.04(+0.43%) |
Sep 06, 2005 | 8.052 | 8.158 | 8.052 | 8.091 | 1,060,810 | +0.03(+0.36%) |
Sep 02, 2005 | 8.110 | 8.123 | 8.043 | 8.062 | 374,846 | -0.04(-0.51%) |
Sep 01, 2005 | 8.132 | 8.170 | 8.075 | 8.103 | 591,466 | -0.02(-0.24%) |
Aug 31, 2005 | 8.116 | 8.123 | 8.091 | 8.123 | 752,205 | -0.02(-0.20%) |
Aug 30, 2005 | 8.087 | 8.167 | 8.062 | 8.138 | 863,654 | +0.02(+0.24%) |
Aug 29, 2005 | 8.024 | 8.123 | 8.011 | 8.119 | 700,718 | +0.09(+1.15%) |
Aug 26, 2005 | 8.123 | 8.129 | 8.024 | 8.027 | 302,012 | -0.09(-1.06%) |
Aug 25, 2005 | 8.145 | 8.202 | 8.091 | 8.113 | 470,599 | -0.02(-0.20%) |
Aug 24, 2005 | 8.186 | 8.186 | 8.119 | 8.129 | 651,743 | -0.08(-0.93%) |
Aug 23, 2005 | 8.212 | 8.310 | 8.205 | 8.205 | 604,966 | -0.01(-0.16%) |
Aug 22, 2005 | 8.138 | 8.263 | 8.138 | 8.218 | 1,192,980 | +0.08(+0.98%) |
Aug 19, 2005 | 8.097 | 8.148 | 8.087 | 8.138 | 543,433 | +0.03(+0.39%) |
Aug 18, 2005 | 8.091 | 8.123 | 8.091 | 8.107 | 344,080 | -0.02(-0.20%) |
Aug 17, 2005 | 8.116 | 8.151 | 8.056 | 8.123 | 811,854 | -0.03(-0.35%) |
Aug 16, 2005 | 8.138 | 8.218 | 8.091 | 8.151 | 679,684 | -0.03(-0.39%) |
Aug 15, 2005 | 8.142 | 8.244 | 8.116 | 8.183 | 846,701 | +0.04(+0.55%) |
Aug 12, 2005 | 8.154 | 8.183 | 8.094 | 8.138 | 1,059,240 | -0.02(-0.20%) |
Aug 11, 2005 | 8.027 | 8.186 | 7.976 | 8.154 | 1,253,884 | +0.11(+1.39%) |
Aug 10, 2005 | 8.123 | 8.199 | 8.040 | 8.043 | 1,570,652 | -0.07(-0.90%) |
Aug 09, 2005 | 8.212 | 8.231 | 8.103 | 8.116 | 1,090,007 | -0.10(-1.16%) |
Aug 08, 2005 | 8.298 | 8.358 | 8.186 | 8.212 | 1,859,793 | -0.07(-0.85%) |
Aug 05, 2005 | 8.282 | 8.349 | 8.253 | 8.282 | 1,830,282 | +0.08(+0.97%) |
Aug 04, 2005 | 8.193 | 8.250 | 8.126 | 8.202 | 1,131,133 | +0.02(+0.23%) |
Aug 03, 2005 | 8.234 | 8.381 | 8.180 | 8.183 | 1,559,036 | -0.07(-0.81%) |
Aug 02, 2005 | 7.970 | 8.256 | 7.970 | 8.250 | 1,217,781 | +0.25(+3.19%) |
Aug 01, 2005 | 8.021 | 8.052 | 7.963 | 7.995 | 906,978 | -0.02(-0.20%) |
Jul 29, 2005 | 8.027 | 8.091 | 7.877 | 8.011 | 511,411 | -0.03(-0.40%) |
Jul 28, 2005 | 8.005 | 8.046 | 7.979 | 8.043 | 464,948 | +0.04(+0.56%) |
Jul 27, 2005 | 8.027 | 8.043 | 7.887 | 7.998 | 523,969 | -0.03(-0.36%) |
Jul 26, 2005 | 7.970 | 8.072 | 7.970 | 8.027 | 1,029,730 | +0.04(+0.56%) |
Jul 25, 2005 | 7.820 | 7.995 | 7.820 | 7.982 | 1,660,439 | +0.18(+2.29%) |
Jul 22, 2005 | 7.788 | 7.890 | 7.756 | 7.804 | 540,922 | -0.01(-0.08%) |
Jul 21, 2005 | 7.973 | 7.992 | 7.772 | 7.810 | 339,685 | -0.11(-1.45%) |
Jul 20, 2005 | 7.893 | 7.989 | 7.893 | 7.925 | 1,272,407 | -0.01(-0.08%) |
Jul 19, 2005 | 8.011 | 8.011 | 7.836 | 7.931 | 744,670 | -0.05(-0.68%) |
Jul 18, 2005 | 7.938 | 8.005 | 7.909 | 7.986 | 523,655 | +0.05(+0.64%) |
Jul 15, 2005 | 8.001 | 8.001 | 7.900 | 7.935 | 409,694 | -0.07(-0.84%) |
Jul 14, 2005 | 8.008 | 8.017 | 7.947 | 8.001 | 310,488 | +0.01(+0.16%) |
Jul 13, 2005 | 7.928 | 8.021 | 7.928 | 7.989 | 636,360 | +0.05(+0.68%) |
Jul 12, 2005 | 7.973 | 7.989 | 7.871 | 7.935 | 1,096,285 | -0.02(-0.20%) |
Jul 11, 2005 | 7.963 | 8.030 | 7.925 | 7.951 | 1,681,159 | +0.03(+0.36%) |
Jul 08, 2005 | 7.829 | 7.947 | 7.829 | 7.922 | 1,215,583 | +0.08(+0.97%) |
Jul 07, 2005 | 7.779 | 7.919 | 7.779 | 7.845 | 1,072,112 | +0.07(+0.90%) |
Jul 06, 2005 | 7.839 | 7.922 | 7.740 | 7.775 | 744,984 | -0.09(-1.09%) |
Jul 05, 2005 | 7.865 | 7.925 | 7.823 | 7.861 | 367,312 | -0.01(-0.08%) |