Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.334 | 9.434 | 9.197 | 9.290 | 1,720,763 | -0.07(-0.71%) |
Sep 29, 2005 | 9.117 | 9.366 | 9.104 | 9.356 | 169,079 | +0.24(+2.67%) |
Sep 28, 2005 | 9.073 | 9.172 | 8.976 | 9.113 | 220,593 | +0.04(+0.48%) |
Sep 27, 2005 | 9.187 | 9.187 | 8.963 | 9.070 | 205,673 | -0.12(-1.26%) |
Sep 26, 2005 | 9.277 | 9.332 | 9.127 | 9.185 | 132,896 | -0.05(-0.56%) |
Sep 23, 2005 | 9.237 | 9.328 | 8.999 | 9.237 | 513,976 | +0.21(+2.38%) |
Sep 22, 2005 | 9.022 | 9.071 | 8.891 | 9.022 | 212,205 | +0.05(+0.51%) |
Sep 21, 2005 | 9.115 | 9.115 | 8.880 | 8.976 | 260,784 | -0.18(-1.93%) |
Sep 20, 2005 | 9.290 | 9.385 | 9.121 | 9.153 | 231,807 | -0.12(-1.27%) |
Sep 19, 2005 | 9.334 | 9.366 | 9.223 | 9.271 | 218,795 | -0.09(-0.99%) |
Sep 16, 2005 | 9.250 | 9.375 | 9.166 | 9.364 | 631,487 | +0.16(+1.73%) |
Sep 15, 2005 | 9.106 | 9.252 | 9.087 | 9.204 | 118,042 | +0.09(+1.04%) |
Sep 14, 2005 | 9.263 | 9.328 | 9.079 | 9.109 | 148,964 | -0.16(-1.70%) |
Sep 13, 2005 | 9.163 | 9.406 | 9.109 | 9.267 | 359,664 | +0.05(+0.52%) |
Sep 12, 2005 | 9.237 | 9.252 | 9.191 | 9.220 | 436,725 | +0.00(+0.02%) |
Sep 09, 2005 | 9.024 | 9.237 | 9.020 | 9.218 | 183,752 | +0.20(+2.17%) |
Sep 08, 2005 | 9.123 | 9.128 | 8.952 | 9.022 | 253,286 | -0.14(-1.55%) |
Sep 07, 2005 | 9.146 | 9.187 | 9.073 | 9.165 | 236,529 | -0.03(-0.31%) |
Sep 06, 2005 | 9.079 | 9.204 | 9.058 | 9.193 | 209,855 | +0.16(+1.79%) |
Sep 02, 2005 | 9.157 | 9.161 | 9.022 | 9.032 | 115,555 | -0.10(-1.06%) |
Sep 01, 2005 | 8.963 | 9.157 | 8.963 | 9.128 | 185,894 | +0.13(+1.50%) |
Aug 31, 2005 | 8.806 | 9.024 | 8.800 | 8.994 | 266,180 | +0.17(+1.92%) |
Aug 30, 2005 | 8.942 | 8.986 | 8.760 | 8.825 | 300,023 | -0.16(-1.73%) |
Aug 29, 2005 | 8.929 | 8.980 | 8.747 | 8.980 | 202,220 | +0.02(+0.28%) |
Aug 26, 2005 | 9.058 | 9.066 | 8.902 | 8.956 | 212,268 | -0.10(-1.15%) |
Aug 25, 2005 | 9.009 | 9.077 | 8.959 | 9.060 | 210,852 | +0.05(+0.59%) |
Aug 24, 2005 | 8.984 | 9.163 | 8.931 | 9.007 | 205,389 | +0.02(+0.19%) |
Aug 23, 2005 | 9.035 | 9.104 | 8.954 | 8.990 | 226,931 | -0.05(-0.55%) |
Aug 22, 2005 | 9.070 | 9.090 | 8.973 | 9.039 | 220,172 | -0.03(-0.31%) |
Aug 19, 2005 | 8.990 | 9.138 | 8.961 | 9.068 | 103,914 | +0.06(+0.63%) |
Aug 18, 2005 | 9.075 | 9.117 | 8.975 | 9.011 | 143,116 | -0.08(-0.90%) |
Aug 17, 2005 | 9.043 | 9.244 | 9.001 | 9.092 | 121,242 | +0.00(+0.02%) |
Aug 16, 2005 | 9.140 | 9.212 | 9.068 | 9.090 | 259,618 | -0.08(-0.83%) |
Aug 15, 2005 | 9.113 | 9.244 | 9.060 | 9.166 | 241,556 | +0.04(+0.44%) |
Aug 12, 2005 | 9.123 | 9.191 | 9.047 | 9.127 | 223,493 | -0.03(-0.37%) |
Aug 11, 2005 | 9.062 | 9.220 | 9.003 | 9.161 | 238,037 | +0.03(+0.31%) |
Aug 10, 2005 | 9.212 | 9.280 | 9.064 | 9.132 | 250,538 | -0.06(-0.62%) |
Aug 09, 2005 | 9.290 | 9.296 | 9.134 | 9.189 | 184,099 | -0.10(-1.08%) |
Aug 08, 2005 | 9.280 | 9.345 | 9.280 | 9.290 | 145,245 | +0.01(+0.10%) |
Aug 05, 2005 | 9.427 | 9.427 | 9.261 | 9.280 | 150,622 | -0.16(-1.73%) |
Aug 04, 2005 | 9.640 | 9.640 | 9.410 | 9.444 | 257,608 | -0.15(-1.58%) |
Aug 03, 2005 | 9.611 | 9.666 | 9.539 | 9.596 | 233,110 | +0.02(+0.20%) |
Aug 02, 2005 | 9.436 | 9.649 | 9.413 | 9.577 | 300,976 | +0.18(+1.92%) |
Aug 01, 2005 | 9.478 | 9.514 | 9.381 | 9.396 | 334,477 | -0.06(-0.66%) |
Jul 29, 2005 | 9.241 | 9.476 | 9.241 | 9.459 | 324,263 | +0.16(+1.72%) |
Jul 28, 2005 | 9.222 | 9.301 | 9.127 | 9.299 | 219,653 | +0.12(+1.35%) |
Jul 27, 2005 | 9.176 | 9.273 | 9.083 | 9.176 | 449,869 | +0.01(+0.06%) |
Jul 26, 2005 | 9.172 | 9.220 | 9.113 | 9.170 | 614,472 | +0.04(+0.42%) |
Jul 25, 2005 | 9.288 | 9.288 | 9.100 | 9.132 | 340,786 | -0.16(-1.70%) |
Jul 22, 2005 | 9.284 | 9.356 | 9.225 | 9.290 | 442,731 | +0.03(+0.33%) |
Jul 21, 2005 | 9.503 | 9.503 | 9.239 | 9.260 | 720,223 | -0.24(-2.52%) |
Jul 20, 2005 | 9.434 | 9.537 | 9.404 | 9.499 | 136,623 | +0.02(+0.22%) |
Jul 19, 2005 | 9.442 | 9.516 | 9.434 | 9.478 | 178,109 | +0.02(+0.24%) |
Jul 18, 2005 | 9.469 | 9.480 | 9.398 | 9.455 | 195,224 | -0.02(-0.26%) |
Jul 15, 2005 | 9.476 | 9.524 | 9.440 | 9.480 | 292,367 | +0.00(+0.04%) |
Jul 14, 2005 | 9.594 | 9.613 | 9.476 | 9.476 | 252,599 | -0.09(-0.93%) |
Jul 13, 2005 | 9.598 | 9.603 | 9.510 | 9.565 | 165,189 | -0.03(-0.32%) |
Jul 12, 2005 | 9.651 | 9.651 | 9.545 | 9.596 | 498,290 | -0.06(-0.57%) |
Jul 11, 2005 | 9.499 | 9.676 | 9.489 | 9.651 | 406,214 | +0.16(+1.70%) |
Jul 08, 2005 | 9.478 | 9.514 | 9.391 | 9.489 | 546,190 | +0.02(+0.20%) |
Jul 07, 2005 | 9.516 | 9.520 | 9.377 | 9.470 | 605,631 | -0.07(-0.78%) |
Jul 06, 2005 | 9.571 | 9.577 | 9.533 | 9.545 | 222,656 | -0.03(-0.36%) |
Jul 05, 2005 | 9.546 | 9.579 | 9.501 | 9.579 | 277,399 | +0.07(+0.76%) |