Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.118 | 9.134 | 8.927 | 8.959 | 269,742 | -0.16(-1.75%) |
Sep 29, 2005 | 9.045 | 9.118 | 9.007 | 9.118 | 254,687 | +0.04(+0.39%) |
Sep 28, 2005 | 9.032 | 9.121 | 9.010 | 9.083 | 288,248 | +0.04(+0.49%) |
Sep 27, 2005 | 8.972 | 9.169 | 8.972 | 9.039 | 215,794 | +0.05(+0.53%) |
Sep 26, 2005 | 9.023 | 9.090 | 8.991 | 8.991 | 185,997 | -0.02(-0.25%) |
Sep 23, 2005 | 9.013 | 9.090 | 8.944 | 9.013 | 203,248 | +0.01(+0.07%) |
Sep 22, 2005 | 9.023 | 9.096 | 8.991 | 9.007 | 222,694 | -0.05(-0.53%) |
Sep 21, 2005 | 9.042 | 9.093 | 8.972 | 9.055 | 422,492 | +0.01(+0.14%) |
Sep 20, 2005 | 9.214 | 9.262 | 8.965 | 9.042 | 500,906 | -0.15(-1.66%) |
Sep 19, 2005 | 9.166 | 9.208 | 9.134 | 9.195 | 485,537 | +0.02(+0.24%) |
Sep 16, 2005 | 9.182 | 9.182 | 9.150 | 9.173 | 338,746 | -0.01(-0.07%) |
Sep 15, 2005 | 9.160 | 9.182 | 9.150 | 9.179 | 240,886 | -0.02(-0.21%) |
Sep 14, 2005 | 9.214 | 9.214 | 9.166 | 9.198 | 501,219 | -0.02(-0.21%) |
Sep 13, 2005 | 9.195 | 9.252 | 9.109 | 9.217 | 415,905 | +0.02(+0.24%) |
Sep 12, 2005 | 9.019 | 9.243 | 8.994 | 9.195 | 362,270 | +0.11(+1.16%) |
Sep 09, 2005 | 9.204 | 9.224 | 9.048 | 9.090 | 342,510 | -0.11(-1.18%) |
Sep 08, 2005 | 9.121 | 9.278 | 9.118 | 9.198 | 605,039 | +0.07(+0.73%) |
Sep 07, 2005 | 9.131 | 9.211 | 9.102 | 9.131 | 536,349 | -0.06(-0.69%) |
Sep 06, 2005 | 9.007 | 9.236 | 8.978 | 9.195 | 414,651 | +0.19(+2.09%) |
Sep 02, 2005 | 8.991 | 9.007 | 8.933 | 9.007 | 259,392 | +0.04(+0.43%) |
Sep 01, 2005 | 9.086 | 9.090 | 8.937 | 8.968 | 354,743 | -0.10(-1.09%) |
Aug 31, 2005 | 8.924 | 9.147 | 8.924 | 9.067 | 349,097 | +0.09(+0.99%) |
Aug 30, 2005 | 9.007 | 9.016 | 8.943 | 8.978 | 386,108 | +0.04(+0.50%) |
Aug 29, 2005 | 8.784 | 9.039 | 8.736 | 8.933 | 397,713 | +0.21(+2.41%) |
Aug 26, 2005 | 8.959 | 8.959 | 8.666 | 8.723 | 481,773 | -0.22(-2.43%) |
Aug 25, 2005 | 8.733 | 9.023 | 8.733 | 8.940 | 1,000,557 | +0.14(+1.56%) |
Aug 24, 2005 | 8.691 | 8.873 | 8.662 | 8.803 | 1,086,812 | +0.09(+1.06%) |
Aug 23, 2005 | 8.694 | 8.777 | 8.672 | 8.710 | 333,728 | +0.01(+0.07%) |
Aug 22, 2005 | 8.650 | 8.704 | 8.624 | 8.704 | 264,410 | +0.06(+0.74%) |
Aug 19, 2005 | 8.662 | 8.669 | 8.583 | 8.640 | 144,281 | -0.03(-0.29%) |
Aug 18, 2005 | 8.640 | 8.784 | 8.592 | 8.666 | 594,689 | -0.01(-0.15%) |
Aug 17, 2005 | 8.682 | 8.752 | 8.608 | 8.678 | 372,621 | +0.03(+0.33%) |
Aug 16, 2005 | 8.662 | 8.682 | 8.605 | 8.650 | 251,237 | -0.02(-0.26%) |
Aug 15, 2005 | 8.704 | 8.768 | 8.532 | 8.672 | 427,511 | +0.00(+0.00%) |
Aug 12, 2005 | 8.799 | 8.831 | 8.650 | 8.672 | 173,450 | -0.13(-1.45%) |
Aug 11, 2005 | 8.682 | 8.873 | 8.602 | 8.799 | 374,189 | +0.02(+0.18%) |
Aug 10, 2005 | 8.688 | 8.911 | 8.688 | 8.784 | 850,944 | +0.21(+2.42%) |
Aug 09, 2005 | 8.847 | 8.847 | 8.506 | 8.576 | 762,494 | -0.13(-1.47%) |
Aug 08, 2005 | 9.026 | 9.026 | 8.615 | 8.704 | 608,176 | -0.32(-3.53%) |
Aug 05, 2005 | 9.753 | 9.804 | 8.713 | 9.023 | 1,291,002 | -0.73(-7.49%) |
Aug 04, 2005 | 9.915 | 9.934 | 9.753 | 9.753 | 297,030 | -0.19(-1.96%) |
Aug 03, 2005 | 9.903 | 9.947 | 9.836 | 9.947 | 359,448 | +0.05(+0.52%) |
Aug 02, 2005 | 9.829 | 9.915 | 9.829 | 9.896 | 270,370 | +0.10(+1.04%) |
Aug 01, 2005 | 9.836 | 9.896 | 9.756 | 9.794 | 185,369 | -0.03(-0.26%) |
Jul 29, 2005 | 9.804 | 9.906 | 9.781 | 9.820 | 212,657 | +0.05(+0.49%) |
Jul 28, 2005 | 9.756 | 9.839 | 9.708 | 9.772 | 504,670 | +0.06(+0.66%) |
Jul 27, 2005 | 9.581 | 9.708 | 9.501 | 9.708 | 474,559 | +0.10(+0.99%) |
Jul 26, 2005 | 9.536 | 9.612 | 9.469 | 9.612 | 203,561 | +0.09(+0.94%) |
Jul 25, 2005 | 9.549 | 9.616 | 9.447 | 9.523 | 290,757 | -0.01(-0.10%) |
Jul 22, 2005 | 9.590 | 9.590 | 9.510 | 9.533 | 438,802 | -0.03(-0.33%) |
Jul 21, 2005 | 9.597 | 9.625 | 9.501 | 9.565 | 252,805 | +0.00(+0.00%) |
Jul 20, 2005 | 9.558 | 9.600 | 9.530 | 9.565 | 546,699 | +0.02(+0.23%) |
Jul 19, 2005 | 9.491 | 9.565 | 9.459 | 9.542 | 282,916 | +0.06(+0.67%) |
Jul 18, 2005 | 9.389 | 9.485 | 9.322 | 9.479 | 291,698 | +0.09(+0.95%) |
Jul 15, 2005 | 9.361 | 9.399 | 9.300 | 9.389 | 437,861 | +0.03(+0.31%) |
Jul 14, 2005 | 9.495 | 9.495 | 9.357 | 9.361 | 514,707 | -0.13(-1.41%) |
Jul 13, 2005 | 9.539 | 9.552 | 9.459 | 9.495 | 492,123 | -0.04(-0.47%) |
Jul 12, 2005 | 9.469 | 9.577 | 9.357 | 9.539 | 483,968 | +0.09(+0.98%) |
Jul 11, 2005 | 9.689 | 9.692 | 9.440 | 9.447 | 398,027 | -0.28(-2.85%) |
Jul 08, 2005 | 9.405 | 9.880 | 9.383 | 9.724 | 410,887 | +0.33(+3.57%) |
Jul 07, 2005 | 9.380 | 9.424 | 9.284 | 9.389 | 216,107 | -0.01(-0.10%) |
Jul 06, 2005 | 9.386 | 9.437 | 9.348 | 9.399 | 376,385 | +0.01(+0.14%) |
Jul 05, 2005 | 9.230 | 9.405 | 9.230 | 9.386 | 204,502 | +0.16(+1.69%) |