Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.863 | 9.000 | 8.400 | 8.820 | 10,179 | -0.01(-0.11%) |
Sep 29, 2005 | 8.550 | 8.900 | 8.360 | 8.830 | 13,449 | +0.25(+2.91%) |
Sep 28, 2005 | 8.580 | 8.830 | 8.500 | 8.580 | 15,848 | -0.11(-1.27%) |
Sep 27, 2005 | 8.750 | 8.900 | 8.500 | 8.690 | 46,863 | -0.11(-1.24%) |
Sep 26, 2005 | 9.070 | 9.230 | 8.760 | 8.799 | 17,505 | -0.59(-6.29%) |
Sep 23, 2005 | 9.390 | 9.490 | 9.000 | 9.390 | 9,936 | +0.26(+2.85%) |
Sep 22, 2005 | 9.130 | 9.180 | 8.900 | 9.130 | 39,226 | -0.04(-0.44%) |
Sep 21, 2005 | 9.250 | 9.300 | 8.810 | 9.170 | 9,793 | -0.25(-2.65%) |
Sep 20, 2005 | 9.300 | 9.440 | 9.090 | 9.420 | 9,725 | +0.00(+0.00%) |
Sep 19, 2005 | 9.450 | 9.490 | 9.400 | 9.420 | 8,500 | +0.00(+0.00%) |
Sep 16, 2005 | 9.500 | 9.700 | 9.250 | 9.420 | 11,816 | -0.28(-2.89%) |
Sep 15, 2005 | 9.500 | 9.730 | 9.320 | 9.700 | 21,450 | +0.20(+2.11%) |
Sep 14, 2005 | 9.440 | 9.500 | 9.310 | 9.500 | 4,900 | +0.05(+0.49%) |
Sep 13, 2005 | 9.660 | 9.720 | 9.310 | 9.454 | 5,669 | -0.38(-3.83%) |
Sep 12, 2005 | 9.500 | 9.850 | 9.380 | 9.830 | 5,119 | +0.17(+1.76%) |
Sep 09, 2005 | 9.700 | 9.830 | 9.660 | 9.660 | 3,100 | -0.07(-0.72%) |
Sep 08, 2005 | 9.410 | 9.750 | 9.400 | 9.730 | 7,180 | +0.20(+2.10%) |
Sep 07, 2005 | 9.500 | 9.670 | 9.400 | 9.530 | 9,185 | -0.12(-1.24%) |
Sep 06, 2005 | 9.440 | 9.650 | 9.400 | 9.650 | 6,860 | +0.11(+1.15%) |
Sep 02, 2005 | 9.250 | 9.740 | 9.160 | 9.540 | 29,700 | +0.09(+0.95%) |
Sep 01, 2005 | 9.500 | 9.600 | 9.450 | 9.450 | 1,261 | -0.15(-1.56%) |
Aug 31, 2005 | 9.280 | 9.600 | 9.280 | 9.600 | 16,803 | +0.18(+1.91%) |
Aug 30, 2005 | 9.490 | 9.500 | 9.306 | 9.420 | 6,000 | -0.08(-0.84%) |
Aug 29, 2005 | 9.280 | 9.600 | 9.250 | 9.500 | 39,130 | +0.05(+0.53%) |
Aug 26, 2005 | 9.100 | 9.450 | 9.100 | 9.450 | 10,830 | +0.20(+2.16%) |
Aug 25, 2005 | 9.020 | 9.300 | 9.000 | 9.250 | 16,092 | +0.25(+2.78%) |
Aug 24, 2005 | 8.850 | 9.140 | 8.794 | 9.000 | 3,300 | +0.20(+2.27%) |
Aug 23, 2005 | 9.180 | 9.180 | 8.800 | 8.800 | 4,952 | -0.40(-4.35%) |
Aug 22, 2005 | 9.000 | 9.600 | 8.710 | 9.200 | 16,269 | +0.00(+0.00%) |
Aug 19, 2005 | 8.650 | 9.200 | 8.650 | 9.200 | 39,744 | +0.55(+6.36%) |
Aug 18, 2005 | 8.500 | 8.700 | 8.500 | 8.650 | 27,693 | +0.15(+1.76%) |
Aug 17, 2005 | 8.340 | 8.500 | 8.150 | 8.500 | 38,797 | +0.27(+3.28%) |
Aug 16, 2005 | 8.520 | 8.540 | 8.000 | 8.230 | 33,396 | -0.42(-4.86%) |
Aug 15, 2005 | 8.750 | 8.850 | 8.650 | 8.650 | 3,724 | -0.10(-1.14%) |
Aug 12, 2005 | 8.540 | 8.800 | 8.530 | 8.750 | 13,567 | +0.05(+0.57%) |
Aug 11, 2005 | 8.800 | 8.800 | 8.700 | 8.700 | 6,439 | -0.17(-1.89%) |
Aug 10, 2005 | 8.900 | 8.900 | 8.800 | 8.868 | 2,590 | +0.02(+0.20%) |
Aug 09, 2005 | 8.940 | 9.000 | 8.850 | 8.850 | 5,300 | -0.01(-0.11%) |
Aug 08, 2005 | 8.660 | 9.090 | 8.650 | 8.860 | 5,475 | +0.10(+1.10%) |
Aug 05, 2005 | 8.780 | 8.780 | 8.750 | 8.764 | 2,304 | -0.17(-1.86%) |
Aug 04, 2005 | 8.800 | 8.930 | 8.800 | 8.930 | 6,700 | +0.13(+1.48%) |
Aug 03, 2005 | 8.800 | 8.930 | 8.520 | 8.800 | 8,062 | -0.01(-0.11%) |
Aug 02, 2005 | 9.010 | 9.010 | 8.800 | 8.810 | 4,399 | -0.19(-2.11%) |
Aug 01, 2005 | 9.400 | 9.400 | 9.000 | 9.000 | 4,936 | -0.40(-4.26%) |
Jul 29, 2005 | 9.300 | 9.510 | 9.260 | 9.400 | 5,947 | +0.07(+0.75%) |
Jul 28, 2005 | 9.500 | 9.500 | 9.300 | 9.330 | 2,212 | +0.03(+0.32%) |
Jul 27, 2005 | 9.500 | 9.670 | 9.300 | 9.300 | 2,672 | -0.25(-2.62%) |
Jul 26, 2005 | 9.430 | 9.550 | 9.430 | 9.550 | 3,050 | +0.05(+0.53%) |
Jul 25, 2005 | 9.350 | 9.500 | 9.350 | 9.500 | 985 | +0.18(+1.91%) |
Jul 22, 2005 | 9.450 | 9.720 | 9.300 | 9.322 | 26,316 | -0.13(-1.35%) |
Jul 21, 2005 | 9.300 | 9.450 | 9.300 | 9.450 | 3,303 | -0.01(-0.11%) |
Jul 20, 2005 | 9.600 | 9.600 | 9.280 | 9.460 | 11,350 | -0.09(-0.94%) |
Jul 19, 2005 | 9.550 | 9.900 | 9.400 | 9.550 | 26,010 | +0.00(+0.00%) |
Jul 18, 2005 | 9.550 | 9.550 | 9.300 | 9.550 | 8,535 | +0.00(+0.00%) |
Jul 15, 2005 | 9.900 | 9.900 | 9.400 | 9.550 | 10,539 | -0.16(-1.65%) |
Jul 14, 2005 | 9.750 | 9.900 | 9.710 | 9.710 | 7,622 | +0.21(+2.21%) |
Jul 13, 2005 | 9.500 | 9.500 | 9.500 | 9.500 | 108 | +0.05(+0.53%) |
Jul 12, 2005 | 9.950 | 9.950 | 9.450 | 9.450 | 5,810 | -0.25(-2.58%) |
Jul 11, 2005 | 9.500 | 9.700 | 9.110 | 9.700 | 3,060 | +0.20(+2.11%) |
Jul 08, 2005 | 9.700 | 9.700 | 9.450 | 9.500 | 2,825 | -0.20(-2.06%) |
Jul 07, 2005 | 9.250 | 9.750 | 9.250 | 9.700 | 19,730 | +0.60(+6.59%) |
Jul 06, 2005 | 9.070 | 9.250 | 9.010 | 9.100 | 7,894 | -0.22(-2.36%) |
Jul 05, 2005 | 9.040 | 9.500 | 9.000 | 9.320 | 7,700 | +0.12(+1.30%) |