Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.483 | 9.829 | 9.464 | 9.736 | 8,760,145 | +0.26(+2.71%) |
Sep 29, 2005 | 9.447 | 9.503 | 9.271 | 9.479 | 6,718,573 | +0.13(+1.43%) |
Sep 28, 2005 | 9.343 | 9.542 | 9.330 | 9.345 | 28,987,310 | +0.01(+0.12%) |
Sep 27, 2005 | 9.563 | 9.565 | 9.308 | 9.334 | 7,060,760 | -0.23(-2.41%) |
Sep 26, 2005 | 9.583 | 9.598 | 9.466 | 9.565 | 3,921,719 | +0.01(+0.14%) |
Sep 23, 2005 | 9.548 | 9.684 | 9.501 | 9.552 | 2,376,506 | -0.10(-1.00%) |
Sep 22, 2005 | 9.801 | 9.801 | 9.552 | 9.648 | 3,764,324 | +0.00(+0.02%) |
Sep 21, 2005 | 9.596 | 9.816 | 9.494 | 9.647 | 3,269,308 | +0.16(+1.71%) |
Sep 20, 2005 | 9.818 | 9.844 | 9.449 | 9.485 | 2,617,971 | -0.23(-2.34%) |
Sep 19, 2005 | 9.680 | 9.812 | 9.613 | 9.712 | 2,349,647 | +0.04(+0.38%) |
Sep 16, 2005 | 9.782 | 9.822 | 9.587 | 9.675 | 2,882,803 | -0.02(-0.25%) |
Sep 15, 2005 | 9.695 | 9.712 | 9.570 | 9.699 | 1,893,845 | +0.11(+1.13%) |
Sep 14, 2005 | 9.518 | 9.626 | 9.464 | 9.591 | 2,173,987 | +0.14(+1.52%) |
Sep 13, 2005 | 9.468 | 9.468 | 9.289 | 9.447 | 5,689,326 | -0.02(-0.22%) |
Sep 12, 2005 | 9.652 | 9.680 | 9.447 | 9.468 | 2,351,527 | -0.12(-1.20%) |
Sep 09, 2005 | 9.535 | 9.689 | 9.459 | 9.583 | 3,170,197 | +0.10(+1.10%) |
Sep 08, 2005 | 9.634 | 9.635 | 9.425 | 9.479 | 5,000,386 | -0.22(-2.25%) |
Sep 07, 2005 | 9.935 | 9.935 | 9.643 | 9.697 | 5,035,303 | -0.21(-2.09%) |
Sep 06, 2005 | 9.726 | 10.02 | 9.587 | 9.903 | 13,188,966 | +0.58(+6.17%) |
Sep 02, 2005 | 9.421 | 9.421 | 9.271 | 9.328 | 5,573,831 | +0.03(+0.34%) |
Sep 01, 2005 | 8.967 | 9.345 | 8.967 | 9.297 | 15,584,274 | +0.42(+4.76%) |
Aug 31, 2005 | 8.258 | 8.895 | 8.256 | 8.874 | 9,919,390 | +0.63(+7.70%) |
Aug 30, 2005 | 8.265 | 8.343 | 8.230 | 8.239 | 2,387,518 | -0.01(-0.16%) |
Aug 29, 2005 | 8.191 | 8.394 | 8.185 | 8.252 | 3,071,892 | -0.00(-0.02%) |
Aug 26, 2005 | 8.377 | 8.397 | 8.170 | 8.254 | 3,282,469 | -0.16(-1.90%) |
Aug 25, 2005 | 8.532 | 8.556 | 8.381 | 8.414 | 2,503,819 | -0.11(-1.33%) |
Aug 24, 2005 | 8.582 | 8.626 | 8.424 | 8.528 | 3,150,590 | -0.10(-1.12%) |
Aug 23, 2005 | 8.714 | 8.768 | 8.569 | 8.625 | 1,736,182 | -0.11(-1.22%) |
Aug 22, 2005 | 8.649 | 8.760 | 8.643 | 8.731 | 1,456,040 | +0.12(+1.41%) |
Aug 19, 2005 | 8.712 | 8.725 | 8.554 | 8.610 | 1,783,454 | -0.07(-0.75%) |
Aug 18, 2005 | 8.695 | 8.721 | 8.574 | 8.675 | 4,657,394 | +0.04(+0.41%) |
Aug 17, 2005 | 8.733 | 8.733 | 8.600 | 8.639 | 3,562,879 | -0.09(-1.04%) |
Aug 16, 2005 | 8.796 | 8.874 | 8.658 | 8.731 | 3,017,905 | -0.15(-1.68%) |
Aug 15, 2005 | 8.833 | 8.887 | 8.731 | 8.880 | 1,874,238 | +0.02(+0.25%) |
Aug 12, 2005 | 8.945 | 8.945 | 8.775 | 8.857 | 2,195,206 | -0.09(-1.04%) |
Aug 11, 2005 | 8.746 | 8.954 | 8.738 | 8.950 | 2,452,518 | +0.21(+2.43%) |
Aug 10, 2005 | 8.822 | 8.844 | 8.701 | 8.738 | 2,622,268 | +0.02(+0.19%) |
Aug 09, 2005 | 8.738 | 8.814 | 8.660 | 8.721 | 2,363,345 | +0.03(+0.34%) |
Aug 08, 2005 | 8.703 | 8.764 | 8.623 | 8.692 | 1,700,996 | +0.01(+0.17%) |
Aug 05, 2005 | 8.900 | 8.900 | 8.587 | 8.677 | 3,491,434 | -0.22(-2.51%) |
Aug 04, 2005 | 8.947 | 9.084 | 8.891 | 8.900 | 4,293,720 | +0.10(+1.16%) |
Aug 03, 2005 | 8.898 | 8.928 | 8.798 | 8.798 | 1,680,046 | -0.07(-0.82%) |
Aug 02, 2005 | 8.861 | 9.019 | 8.842 | 8.870 | 2,569,087 | +0.11(+1.23%) |
Aug 01, 2005 | 8.898 | 8.935 | 8.751 | 8.762 | 2,865,344 | -0.02(-0.19%) |
Jul 29, 2005 | 8.824 | 8.835 | 8.712 | 8.779 | 2,996,955 | +0.04(+0.51%) |
Jul 28, 2005 | 8.541 | 8.742 | 8.526 | 8.734 | 4,759,190 | +0.28(+3.26%) |
Jul 27, 2005 | 8.368 | 8.489 | 8.306 | 8.459 | 2,969,558 | +0.17(+2.11%) |
Jul 26, 2005 | 8.358 | 8.384 | 8.262 | 8.284 | 1,997,253 | +0.00(+0.04%) |
Jul 25, 2005 | 8.522 | 8.533 | 8.262 | 8.280 | 2,837,679 | -0.12(-1.40%) |
Jul 22, 2005 | 8.383 | 8.444 | 8.349 | 8.397 | 3,013,339 | +0.07(+0.83%) |
Jul 21, 2005 | 8.504 | 8.563 | 8.269 | 8.329 | 2,913,960 | -0.09(-1.11%) |
Jul 20, 2005 | 8.243 | 8.435 | 8.239 | 8.422 | 3,675,688 | +0.19(+2.26%) |
Jul 19, 2005 | 8.101 | 8.304 | 8.074 | 8.236 | 2,797,122 | +0.20(+2.53%) |
Jul 18, 2005 | 8.163 | 8.163 | 7.992 | 8.033 | 3,422,137 | -0.04(-0.55%) |
Jul 15, 2005 | 8.265 | 8.265 | 8.025 | 8.077 | 4,706,009 | -0.19(-2.27%) |
Jul 14, 2005 | 8.312 | 8.364 | 8.241 | 8.265 | 2,579,293 | -0.01(-0.18%) |
Jul 13, 2005 | 8.293 | 8.303 | 8.230 | 8.280 | 2,328,159 | -0.00(-0.02%) |
Jul 12, 2005 | 8.262 | 8.321 | 8.219 | 8.282 | 1,129,431 | +0.06(+0.72%) |
Jul 11, 2005 | 8.196 | 8.321 | 8.196 | 8.222 | 2,100,393 | +0.03(+0.34%) |
Jul 08, 2005 | 8.148 | 8.267 | 8.126 | 8.195 | 4,271,158 | +0.09(+1.15%) |
Jul 07, 2005 | 8.098 | 8.116 | 7.960 | 8.101 | 3,426,971 | +0.00(+0.05%) |
Jul 06, 2005 | 7.947 | 8.148 | 7.947 | 8.098 | 2,937,059 | +0.17(+2.14%) |
Jul 05, 2005 | 7.828 | 7.969 | 7.802 | 7.928 | 1,695,355 | +0.10(+1.26%) |