Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.358 | 9.410 | 9.200 | 9.249 | 4,695,857 | -0.11(-1.17%) |
Sep 29, 2005 | 9.283 | 9.470 | 9.210 | 9.358 | 3,217,441 | +0.07(+0.71%) |
Sep 28, 2005 | 9.283 | 9.484 | 9.214 | 9.292 | 2,913,338 | +0.01(+0.09%) |
Sep 27, 2005 | 9.377 | 9.377 | 9.228 | 9.283 | 3,411,942 | -0.05(-0.49%) |
Sep 26, 2005 | 9.213 | 9.427 | 9.201 | 9.329 | 3,049,036 | +0.17(+1.87%) |
Sep 23, 2005 | 9.158 | 9.237 | 9.075 | 9.158 | 3,162,814 | +0.01(+0.13%) |
Sep 22, 2005 | 9.197 | 9.240 | 9.049 | 9.147 | 3,861,487 | -0.08(-0.84%) |
Sep 21, 2005 | 9.645 | 9.734 | 8.938 | 9.224 | 11,892,392 | -0.46(-4.72%) |
Sep 20, 2005 | 9.762 | 9.839 | 9.680 | 9.681 | 2,025,036 | -0.04(-0.46%) |
Sep 19, 2005 | 9.726 | 9.831 | 9.675 | 9.726 | 3,199,000 | -0.00(-0.03%) |
Sep 16, 2005 | 9.647 | 9.775 | 9.572 | 9.729 | 4,478,044 | +0.12(+1.23%) |
Sep 15, 2005 | 9.427 | 9.614 | 9.427 | 9.611 | 1,317,665 | +0.18(+1.87%) |
Sep 14, 2005 | 9.470 | 9.516 | 9.411 | 9.434 | 1,568,533 | -0.02(-0.18%) |
Sep 13, 2005 | 9.568 | 9.609 | 9.447 | 9.451 | 3,067,129 | -0.09(-0.99%) |
Sep 12, 2005 | 9.522 | 9.589 | 9.473 | 9.546 | 2,270,685 | +0.02(+0.26%) |
Sep 09, 2005 | 9.377 | 9.529 | 9.369 | 9.522 | 1,627,336 | +0.15(+1.63%) |
Sep 08, 2005 | 9.466 | 9.491 | 9.368 | 9.369 | 2,550,084 | -0.10(-1.05%) |
Sep 07, 2005 | 9.477 | 9.512 | 9.420 | 9.468 | 1,930,395 | -0.06(-0.66%) |
Sep 06, 2005 | 9.279 | 9.533 | 9.279 | 9.532 | 3,284,943 | +0.21(+2.23%) |
Sep 02, 2005 | 9.341 | 9.398 | 9.297 | 9.323 | 4,199,689 | +0.00(+0.05%) |
Sep 01, 2005 | 9.160 | 9.427 | 8.981 | 9.319 | 7,340,583 | +0.04(+0.46%) |
Aug 31, 2005 | 9.083 | 9.277 | 9.052 | 9.276 | 4,095,653 | +0.20(+2.23%) |
Aug 30, 2005 | 9.016 | 9.075 | 8.953 | 9.073 | 3,629,060 | +0.02(+0.24%) |
Aug 29, 2005 | 8.897 | 9.076 | 8.889 | 9.052 | 2,126,288 | +0.10(+1.09%) |
Aug 26, 2005 | 9.003 | 9.072 | 8.953 | 8.954 | 1,997,548 | -0.06(-0.70%) |
Aug 25, 2005 | 8.925 | 9.024 | 8.915 | 9.017 | 2,022,252 | +0.15(+1.69%) |
Aug 24, 2005 | 8.996 | 9.124 | 8.866 | 8.868 | 3,916,462 | -0.13(-1.42%) |
Aug 23, 2005 | 8.898 | 9.007 | 8.891 | 8.996 | 2,928,648 | +0.10(+1.10%) |
Aug 22, 2005 | 8.852 | 8.931 | 8.840 | 8.898 | 2,335,054 | +0.05(+0.52%) |
Aug 19, 2005 | 8.757 | 8.852 | 8.727 | 8.852 | 3,427,948 | +0.13(+1.50%) |
Aug 18, 2005 | 8.723 | 8.763 | 8.671 | 8.721 | 1,473,544 | -0.02(-0.26%) |
Aug 17, 2005 | 8.687 | 8.773 | 8.579 | 8.744 | 3,063,998 | +0.01(+0.16%) |
Aug 16, 2005 | 8.866 | 8.902 | 8.715 | 8.730 | 2,377,504 | -0.13(-1.49%) |
Aug 15, 2005 | 8.792 | 8.881 | 8.746 | 8.862 | 2,333,663 | +0.06(+0.64%) |
Aug 12, 2005 | 8.838 | 8.907 | 8.795 | 8.806 | 1,877,855 | -0.05(-0.52%) |
Aug 11, 2005 | 8.723 | 8.905 | 8.707 | 8.852 | 3,853,136 | +0.11(+1.23%) |
Aug 10, 2005 | 8.892 | 9.050 | 8.727 | 8.744 | 5,609,559 | -0.08(-0.93%) |
Aug 09, 2005 | 8.797 | 8.885 | 8.749 | 8.826 | 2,560,174 | +0.14(+1.62%) |
Aug 08, 2005 | 8.971 | 9.023 | 8.684 | 8.685 | 3,685,775 | -0.25(-2.80%) |
Aug 05, 2005 | 9.180 | 9.180 | 8.909 | 8.935 | 3,042,773 | -0.30(-3.27%) |
Aug 04, 2005 | 9.270 | 9.293 | 9.182 | 9.237 | 2,153,427 | -0.06(-0.70%) |
Aug 03, 2005 | 9.182 | 9.384 | 9.167 | 9.302 | 4,293,286 | +0.09(+0.98%) |
Aug 02, 2005 | 9.017 | 9.213 | 9.010 | 9.211 | 4,284,935 | +0.23(+2.56%) |
Aug 01, 2005 | 9.168 | 9.170 | 8.974 | 8.981 | 5,608,168 | -0.26(-2.80%) |
Jul 29, 2005 | 9.154 | 9.273 | 9.141 | 9.240 | 3,565,734 | +0.11(+1.18%) |
Jul 28, 2005 | 8.978 | 9.182 | 8.978 | 9.132 | 3,675,684 | +0.15(+1.71%) |
Jul 27, 2005 | 8.950 | 9.003 | 8.879 | 8.978 | 2,490,238 | +0.06(+0.64%) |
Jul 26, 2005 | 8.909 | 8.991 | 8.881 | 8.921 | 2,064,006 | -0.01(-0.16%) |
Jul 25, 2005 | 8.925 | 9.060 | 8.918 | 8.935 | 1,388,646 | +0.01(+0.15%) |
Jul 22, 2005 | 8.868 | 8.944 | 8.825 | 8.922 | 2,510,071 | +0.07(+0.78%) |
Jul 21, 2005 | 9.073 | 9.078 | 8.806 | 8.853 | 3,655,156 | -0.24(-2.67%) |
Jul 20, 2005 | 8.967 | 9.105 | 8.909 | 9.096 | 3,468,309 | +0.09(+1.04%) |
Jul 19, 2005 | 8.908 | 9.022 | 8.891 | 9.003 | 1,936,310 | +0.11(+1.23%) |
Jul 18, 2005 | 8.967 | 8.996 | 8.892 | 8.894 | 1,700,056 | -0.07(-0.82%) |
Jul 15, 2005 | 9.043 | 9.085 | 8.909 | 8.967 | 1,850,716 | -0.05(-0.53%) |
Jul 14, 2005 | 9.182 | 9.243 | 8.937 | 9.014 | 4,715,690 | -0.13(-1.45%) |
Jul 13, 2005 | 9.082 | 9.152 | 9.052 | 9.147 | 1,995,113 | +0.09(+0.95%) |
Jul 12, 2005 | 8.996 | 9.096 | 8.973 | 9.060 | 2,975,272 | +0.11(+1.29%) |
Jul 11, 2005 | 8.876 | 8.978 | 8.853 | 8.945 | 1,912,998 | +0.11(+1.30%) |
Jul 08, 2005 | 8.723 | 8.840 | 8.694 | 8.830 | 4,168,721 | +0.10(+1.12%) |
Jul 07, 2005 | 8.507 | 8.741 | 8.491 | 8.733 | 3,374,364 | +0.12(+1.40%) |
Jul 06, 2005 | 8.807 | 8.855 | 8.596 | 8.612 | 4,624,181 | -0.21(-2.41%) |
Jul 05, 2005 | 8.769 | 8.865 | 8.753 | 8.825 | 1,861,154 | +0.01(+0.15%) |