Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.640 | 8.800 | 8.420 | 8.730 | 407,735 | +0.05(+0.58%) |
Sep 29, 2005 | 8.390 | 8.690 | 8.350 | 8.680 | 255,764 | +0.27(+3.21%) |
Sep 28, 2005 | 8.850 | 8.850 | 8.400 | 8.410 | 230,018 | -0.38(-4.32%) |
Sep 27, 2005 | 8.920 | 8.920 | 8.560 | 8.790 | 202,005 | -0.21(-2.33%) |
Sep 26, 2005 | 9.000 | 9.020 | 8.608 | 9.000 | 227,848 | +0.04(+0.45%) |
Sep 23, 2005 | 8.960 | 9.010 | 8.650 | 8.960 | 209,532 | +0.07(+0.79%) |
Sep 22, 2005 | 8.890 | 9.090 | 8.370 | 8.890 | 279,023 | +0.27(+3.13%) |
Sep 21, 2005 | 9.030 | 9.180 | 8.560 | 8.620 | 259,104 | -0.48(-5.27%) |
Sep 20, 2005 | 8.760 | 9.250 | 8.726 | 9.100 | 326,265 | +0.35(+4.00%) |
Sep 19, 2005 | 8.770 | 8.980 | 8.650 | 8.750 | 167,998 | -0.04(-0.46%) |
Sep 16, 2005 | 9.050 | 9.050 | 8.330 | 8.790 | 922,456 | -0.20(-2.22%) |
Sep 15, 2005 | 9.070 | 9.140 | 8.830 | 8.990 | 198,798 | +0.06(+0.67%) |
Sep 14, 2005 | 9.220 | 9.300 | 8.930 | 8.930 | 230,400 | -0.30(-3.25%) |
Sep 13, 2005 | 9.410 | 9.410 | 9.000 | 9.230 | 348,775 | -0.23(-2.43%) |
Sep 12, 2005 | 9.100 | 9.470 | 8.860 | 9.460 | 271,634 | +0.23(+2.49%) |
Sep 09, 2005 | 8.840 | 9.330 | 8.790 | 9.230 | 231,122 | +0.39(+4.41%) |
Sep 08, 2005 | 8.920 | 9.050 | 8.680 | 8.840 | 249,642 | -0.19(-2.10%) |
Sep 07, 2005 | 8.650 | 9.080 | 8.510 | 9.030 | 500,021 | +0.42(+4.88%) |
Sep 06, 2005 | 8.400 | 8.870 | 8.400 | 8.610 | 487,652 | +0.27(+3.24%) |
Sep 02, 2005 | 8.350 | 8.470 | 8.260 | 8.340 | 172,686 | -0.07(-0.83%) |
Sep 01, 2005 | 8.650 | 8.650 | 8.340 | 8.410 | 257,377 | -0.22(-2.55%) |
Aug 31, 2005 | 8.100 | 8.650 | 8.030 | 8.630 | 710,486 | +0.65(+8.15%) |
Aug 30, 2005 | 8.010 | 8.040 | 7.910 | 7.980 | 133,442 | -0.03(-0.37%) |
Aug 29, 2005 | 7.780 | 8.010 | 7.750 | 8.010 | 112,851 | +0.19(+2.43%) |
Aug 26, 2005 | 8.090 | 8.100 | 7.780 | 7.820 | 426,690 | -0.31(-3.81%) |
Aug 25, 2005 | 8.130 | 8.180 | 8.000 | 8.130 | 230,816 | -0.01(-0.12%) |
Aug 24, 2005 | 8.020 | 8.220 | 8.000 | 8.140 | 188,262 | +0.10(+1.24%) |
Aug 23, 2005 | 8.200 | 8.250 | 7.990 | 8.040 | 212,609 | -0.15(-1.83%) |
Aug 22, 2005 | 7.990 | 8.190 | 7.990 | 8.190 | 221,085 | +0.20(+2.50%) |
Aug 19, 2005 | 8.010 | 8.030 | 7.930 | 7.990 | 203,728 | -0.06(-0.75%) |
Aug 18, 2005 | 7.800 | 8.050 | 7.800 | 8.050 | 412,347 | +0.10(+1.26%) |
Aug 17, 2005 | 8.000 | 8.090 | 7.950 | 7.950 | 127,753 | -0.07(-0.87%) |
Aug 16, 2005 | 7.990 | 8.130 | 7.990 | 8.020 | 221,333 | -0.06(-0.74%) |
Aug 15, 2005 | 7.960 | 8.230 | 7.960 | 8.080 | 261,082 | +0.04(+0.50%) |
Aug 12, 2005 | 8.250 | 8.250 | 7.970 | 8.040 | 197,343 | -0.18(-2.19%) |
Aug 11, 2005 | 8.000 | 8.250 | 7.980 | 8.220 | 204,774 | +0.20(+2.49%) |
Aug 10, 2005 | 7.960 | 8.290 | 7.920 | 8.020 | 339,600 | -0.03(-0.37%) |
Aug 09, 2005 | 8.000 | 8.170 | 7.950 | 8.050 | 322,335 | -0.03(-0.37%) |
Aug 08, 2005 | 8.110 | 8.190 | 7.990 | 8.080 | 520,142 | +0.07(+0.87%) |
Aug 05, 2005 | 8.010 | 8.110 | 7.870 | 8.010 | 395,138 | +0.01(+0.12%) |
Aug 04, 2005 | 7.690 | 8.100 | 7.680 | 8.000 | 541,285 | +0.06(+0.76%) |
Aug 03, 2005 | 8.070 | 8.130 | 7.670 | 7.940 | 763,437 | -0.19(-2.34%) |
Aug 02, 2005 | 8.440 | 8.640 | 8.070 | 8.130 | 848,895 | -0.42(-4.91%) |
Aug 01, 2005 | 8.590 | 8.700 | 8.410 | 8.550 | 324,141 | +0.05(+0.59%) |
Jul 29, 2005 | 8.680 | 8.750 | 8.370 | 8.500 | 471,844 | -0.25(-2.86%) |
Jul 28, 2005 | 8.750 | 8.760 | 8.410 | 8.750 | 608,654 | +0.14(+1.63%) |
Jul 27, 2005 | 8.510 | 8.670 | 8.330 | 8.610 | 571,897 | +0.10(+1.18%) |
Jul 26, 2005 | 8.550 | 8.780 | 8.460 | 8.510 | 531,587 | -0.04(-0.47%) |
Jul 25, 2005 | 8.600 | 8.640 | 8.320 | 8.550 | 617,641 | -0.09(-1.04%) |
Jul 22, 2005 | 8.730 | 8.730 | 8.440 | 8.640 | 552,529 | -0.08(-0.92%) |
Jul 21, 2005 | 8.690 | 8.900 | 8.470 | 8.720 | 714,199 | +0.03(+0.35%) |
Jul 20, 2005 | 8.160 | 8.930 | 8.100 | 8.690 | 1,269,363 | +0.53(+6.50%) |
Jul 19, 2005 | 8.090 | 8.200 | 8.000 | 8.160 | 364,317 | +0.11(+1.37%) |
Jul 18, 2005 | 7.900 | 8.330 | 7.802 | 8.050 | 583,786 | +0.02(+0.25%) |
Jul 15, 2005 | 7.380 | 8.200 | 7.380 | 8.030 | 2,123,512 | +0.53(+7.07%) |
Jul 14, 2005 | 7.600 | 7.610 | 7.200 | 7.500 | 710,230 | -0.06(-0.79%) |
Jul 13, 2005 | 7.460 | 7.590 | 7.410 | 7.560 | 189,239 | +0.10(+1.34%) |
Jul 12, 2005 | 7.510 | 7.600 | 7.250 | 7.460 | 337,040 | -0.07(-0.93%) |
Jul 11, 2005 | 7.570 | 7.770 | 7.420 | 7.530 | 568,195 | -0.08(-1.05%) |
Jul 08, 2005 | 7.440 | 7.700 | 7.300 | 7.610 | 400,792 | +0.22(+2.98%) |
Jul 07, 2005 | 7.320 | 7.520 | 7.200 | 7.390 | 448,414 | +0.01(+0.14%) |
Jul 06, 2005 | 7.070 | 7.710 | 7.020 | 7.380 | 824,829 | +0.19(+2.64%) |
Jul 05, 2005 | 7.110 | 7.200 | 7.050 | 7.190 | 531,800 | +0.03(+0.42%) |