Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.147 | 9.256 | 8.948 | 9.124 | 187,022 | -0.05(-0.60%) |
Sep 29, 2005 | 8.804 | 9.179 | 8.652 | 9.179 | 164,258 | +0.42(+4.74%) |
Sep 28, 2005 | 8.737 | 8.819 | 8.622 | 8.764 | 130,569 | +0.05(+0.57%) |
Sep 27, 2005 | 8.602 | 8.761 | 8.461 | 8.714 | 106,511 | +0.09(+1.10%) |
Sep 26, 2005 | 8.473 | 8.714 | 8.391 | 8.620 | 130,851 | +0.20(+2.33%) |
Sep 23, 2005 | 8.423 | 8.466 | 8.259 | 8.423 | 158,805 | +0.03(+0.33%) |
Sep 22, 2005 | 8.396 | 8.672 | 8.389 | 8.396 | 336,888 | -0.08(-0.94%) |
Sep 21, 2005 | 8.784 | 8.784 | 8.453 | 8.476 | 190,358 | -0.35(-4.00%) |
Sep 20, 2005 | 8.930 | 9.022 | 8.769 | 8.828 | 399,779 | -0.08(-0.95%) |
Sep 19, 2005 | 8.699 | 8.993 | 8.699 | 8.913 | 569,905 | +0.23(+2.60%) |
Sep 16, 2005 | 8.630 | 8.717 | 8.607 | 8.687 | 273,800 | +0.11(+1.28%) |
Sep 15, 2005 | 8.446 | 8.612 | 8.406 | 8.577 | 201,651 | +0.13(+1.59%) |
Sep 14, 2005 | 8.351 | 8.607 | 8.339 | 8.443 | 296,922 | +0.09(+1.10%) |
Sep 13, 2005 | 8.391 | 8.433 | 8.297 | 8.351 | 133,450 | -0.09(-1.06%) |
Sep 12, 2005 | 8.326 | 8.523 | 8.289 | 8.441 | 272,349 | +0.10(+1.22%) |
Sep 09, 2005 | 8.259 | 8.351 | 8.192 | 8.339 | 114,138 | +0.07(+0.90%) |
Sep 08, 2005 | 8.264 | 8.264 | 8.167 | 8.264 | 243,168 | -0.01(-0.15%) |
Sep 07, 2005 | 8.170 | 8.361 | 8.065 | 8.277 | 192,921 | +0.06(+0.70%) |
Sep 06, 2005 | 8.262 | 8.321 | 8.162 | 8.220 | 240,140 | +0.03(+0.39%) |
Sep 02, 2005 | 8.324 | 8.446 | 8.155 | 8.187 | 159,714 | -0.06(-0.69%) |
Sep 01, 2005 | 8.023 | 8.302 | 8.023 | 8.244 | 217,071 | +0.23(+2.85%) |
Aug 31, 2005 | 7.757 | 8.080 | 7.705 | 8.016 | 238,260 | +0.27(+3.43%) |
Aug 30, 2005 | 7.807 | 7.829 | 7.670 | 7.750 | 134,522 | -0.07(-0.89%) |
Aug 29, 2005 | 7.742 | 7.829 | 7.638 | 7.819 | 247,628 | +0.05(+0.67%) |
Aug 26, 2005 | 7.824 | 7.829 | 7.703 | 7.767 | 183,743 | -0.05(-0.67%) |
Aug 25, 2005 | 8.078 | 8.192 | 7.660 | 7.819 | 620,616 | -0.25(-3.05%) |
Aug 24, 2005 | 8.046 | 8.140 | 7.966 | 8.065 | 267,191 | +0.01(+0.12%) |
Aug 23, 2005 | 7.954 | 8.254 | 7.877 | 8.056 | 285,807 | +0.22(+2.82%) |
Aug 22, 2005 | 7.859 | 7.886 | 7.770 | 7.834 | 154,787 | -0.00(-0.06%) |
Aug 19, 2005 | 7.690 | 7.857 | 7.680 | 7.839 | 221,587 | +0.12(+1.61%) |
Aug 18, 2005 | 7.705 | 7.745 | 7.643 | 7.715 | 309,046 | +0.01(+0.10%) |
Aug 17, 2005 | 7.648 | 7.804 | 7.521 | 7.708 | 246,065 | +0.06(+0.85%) |
Aug 16, 2005 | 7.534 | 7.643 | 7.439 | 7.643 | 428,885 | +0.09(+1.15%) |
Aug 15, 2005 | 7.553 | 7.568 | 7.456 | 7.556 | 349,825 | -0.01(-0.16%) |
Aug 12, 2005 | 7.581 | 7.635 | 7.424 | 7.568 | 227,115 | -0.04(-0.49%) |
Aug 11, 2005 | 7.434 | 7.640 | 7.394 | 7.606 | 159,281 | +0.16(+2.14%) |
Aug 10, 2005 | 7.429 | 7.578 | 7.365 | 7.447 | 262,941 | +0.05(+0.71%) |
Aug 09, 2005 | 7.504 | 7.531 | 7.230 | 7.394 | 561,827 | -0.08(-1.06%) |
Aug 08, 2005 | 7.312 | 7.643 | 7.248 | 7.474 | 614,265 | +0.22(+3.05%) |
Aug 05, 2005 | 7.360 | 7.504 | 7.228 | 7.253 | 365,896 | -0.12(-1.62%) |
Aug 04, 2005 | 7.551 | 7.578 | 7.347 | 7.372 | 341,563 | -0.20(-2.63%) |
Aug 03, 2005 | 7.705 | 7.705 | 7.571 | 7.571 | 212,524 | -0.12(-1.61%) |
Aug 02, 2005 | 7.767 | 7.832 | 7.650 | 7.695 | 258,559 | -0.10(-1.28%) |
Aug 01, 2005 | 7.720 | 7.819 | 7.593 | 7.795 | 226,640 | +0.09(+1.23%) |
Jul 29, 2005 | 7.645 | 7.772 | 7.593 | 7.700 | 329,149 | -0.07(-0.86%) |
Jul 28, 2005 | 7.536 | 7.790 | 7.529 | 7.767 | 328,227 | +0.21(+2.80%) |
Jul 27, 2005 | 7.456 | 7.596 | 7.452 | 7.556 | 438,133 | +0.10(+1.33%) |
Jul 26, 2005 | 7.417 | 7.556 | 7.404 | 7.456 | 432,812 | +0.04(+0.54%) |
Jul 25, 2005 | 7.762 | 7.762 | 7.183 | 7.417 | 832,414 | -0.35(-4.48%) |
Jul 22, 2005 | 7.790 | 7.916 | 7.720 | 7.765 | 532,223 | -0.04(-0.57%) |
Jul 21, 2005 | 6.793 | 7.939 | 6.793 | 7.809 | 1,966,778 | +1.29(+19.83%) |
Jul 20, 2005 | 6.204 | 6.517 | 6.099 | 6.517 | 477,320 | +0.28(+4.50%) |
Jul 19, 2005 | 6.219 | 6.306 | 6.112 | 6.236 | 213,949 | +0.00(+0.04%) |
Jul 18, 2005 | 6.450 | 6.450 | 6.124 | 6.234 | 350,237 | -0.16(-2.45%) |
Jul 15, 2005 | 6.358 | 6.462 | 6.316 | 6.390 | 196,069 | -0.07(-1.12%) |
Jul 14, 2005 | 6.524 | 6.529 | 6.420 | 6.462 | 403,170 | -0.00(-0.04%) |
Jul 13, 2005 | 6.512 | 6.549 | 6.410 | 6.465 | 337,853 | -0.04(-0.65%) |
Jul 12, 2005 | 6.669 | 6.708 | 6.490 | 6.507 | 470,786 | -0.23(-3.39%) |
Jul 11, 2005 | 6.524 | 6.771 | 6.507 | 6.736 | 459,358 | +0.22(+3.40%) |
Jul 08, 2005 | 6.338 | 6.631 | 6.328 | 6.514 | 320,173 | +0.18(+2.78%) |
Jul 07, 2005 | 6.214 | 6.450 | 6.107 | 6.338 | 276,582 | +0.08(+1.27%) |
Jul 06, 2005 | 6.239 | 6.529 | 6.219 | 6.258 | 307,252 | -0.05(-0.79%) |
Jul 05, 2005 | 6.348 | 6.373 | 6.152 | 6.308 | 398,712 | -0.10(-1.63%) |