Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.387 | 9.713 | 9.125 | 9.623 | 628,544 | +0.25(+2.61%) |
Sep 29, 2005 | 8.947 | 9.402 | 8.867 | 9.377 | 423,280 | +0.37(+4.11%) |
Sep 28, 2005 | 9.020 | 9.023 | 8.803 | 9.008 | 322,444 | -0.04(-0.44%) |
Sep 27, 2005 | 9.045 | 9.172 | 8.982 | 9.047 | 144,548 | +0.07(+0.78%) |
Sep 26, 2005 | 9.010 | 9.078 | 8.800 | 8.977 | 303,044 | -0.03(-0.36%) |
Sep 23, 2005 | 9.010 | 9.137 | 8.780 | 9.010 | 285,746 | +0.21(+2.36%) |
Sep 22, 2005 | 8.803 | 8.928 | 8.765 | 8.803 | 312,962 | -0.07(-0.76%) |
Sep 21, 2005 | 9.025 | 9.065 | 8.820 | 8.870 | 178,244 | -0.16(-1.80%) |
Sep 20, 2005 | 9.150 | 9.277 | 8.899 | 9.033 | 191,626 | -0.13(-1.47%) |
Sep 19, 2005 | 9.287 | 9.350 | 9.072 | 9.168 | 225,158 | -0.14(-1.56%) |
Sep 16, 2005 | 9.425 | 9.440 | 9.078 | 9.312 | 679,632 | -0.06(-0.67%) |
Sep 15, 2005 | 9.450 | 9.543 | 9.318 | 9.375 | 279,382 | -0.07(-0.77%) |
Sep 14, 2005 | 9.623 | 9.770 | 9.350 | 9.447 | 223,000 | -0.18(-1.84%) |
Sep 13, 2005 | 9.690 | 9.785 | 9.592 | 9.625 | 174,284 | -0.12(-1.23%) |
Sep 12, 2005 | 9.700 | 9.895 | 9.648 | 9.745 | 352,160 | +0.05(+0.49%) |
Sep 09, 2005 | 9.645 | 9.700 | 9.565 | 9.697 | 192,190 | +0.08(+0.81%) |
Sep 08, 2005 | 9.700 | 9.727 | 9.492 | 9.620 | 306,434 | -0.13(-1.33%) |
Sep 07, 2005 | 9.685 | 9.818 | 9.637 | 9.750 | 230,388 | +0.05(+0.52%) |
Sep 06, 2005 | 9.655 | 9.875 | 9.625 | 9.700 | 427,234 | +0.00(+0.00%) |
Sep 02, 2005 | 9.850 | 9.898 | 9.648 | 9.700 | 170,206 | -0.18(-1.77%) |
Sep 01, 2005 | 9.460 | 9.875 | 9.460 | 9.875 | 357,934 | +0.44(+4.64%) |
Aug 31, 2005 | 9.348 | 9.592 | 9.275 | 9.438 | 235,040 | +0.10(+1.07%) |
Aug 30, 2005 | 9.273 | 9.418 | 9.245 | 9.338 | 158,958 | -0.01(-0.11%) |
Aug 29, 2005 | 9.190 | 9.393 | 9.100 | 9.348 | 406,614 | +0.14(+1.58%) |
Aug 26, 2005 | 9.550 | 9.550 | 9.203 | 9.203 | 239,258 | -0.33(-3.46%) |
Aug 25, 2005 | 9.428 | 9.547 | 9.322 | 9.533 | 243,076 | +0.12(+1.30%) |
Aug 24, 2005 | 9.498 | 9.585 | 9.280 | 9.410 | 435,958 | -0.09(-0.95%) |
Aug 23, 2005 | 9.470 | 9.617 | 9.385 | 9.500 | 374,652 | +0.03(+0.29%) |
Aug 22, 2005 | 9.463 | 9.555 | 9.325 | 9.473 | 317,774 | -0.01(-0.08%) |
Aug 19, 2005 | 9.377 | 9.615 | 9.377 | 9.480 | 248,230 | +0.07(+0.74%) |
Aug 18, 2005 | 9.415 | 9.455 | 9.264 | 9.410 | 242,186 | -0.07(-0.76%) |
Aug 17, 2005 | 9.390 | 9.553 | 9.390 | 9.482 | 271,144 | +0.09(+0.96%) |
Aug 16, 2005 | 9.555 | 9.600 | 9.390 | 9.393 | 279,616 | -0.20(-2.03%) |
Aug 15, 2005 | 9.482 | 9.658 | 9.398 | 9.588 | 220,372 | +0.10(+1.00%) |
Aug 12, 2005 | 9.510 | 9.598 | 9.405 | 9.492 | 163,238 | -0.06(-0.63%) |
Aug 11, 2005 | 9.500 | 9.655 | 9.490 | 9.553 | 268,350 | +0.02(+0.18%) |
Aug 10, 2005 | 9.450 | 9.578 | 9.387 | 9.535 | 411,384 | +0.12(+1.25%) |
Aug 09, 2005 | 9.465 | 9.547 | 9.393 | 9.418 | 312,526 | -0.08(-0.89%) |
Aug 08, 2005 | 9.453 | 9.525 | 9.415 | 9.502 | 218,814 | +0.10(+1.04%) |
Aug 05, 2005 | 9.713 | 9.713 | 9.390 | 9.405 | 280,800 | -0.27(-2.79%) |
Aug 04, 2005 | 9.762 | 9.873 | 9.575 | 9.675 | 293,928 | -0.13(-1.33%) |
Aug 03, 2005 | 9.390 | 9.925 | 9.287 | 9.805 | 1,010,818 | +0.65(+7.10%) |
Aug 02, 2005 | 9.172 | 9.293 | 9.018 | 9.155 | 307,666 | +0.02(+0.22%) |
Aug 01, 2005 | 9.168 | 9.340 | 9.005 | 9.135 | 371,792 | +0.04(+0.50%) |
Jul 29, 2005 | 9.057 | 9.200 | 8.867 | 9.090 | 169,700 | +0.04(+0.41%) |
Jul 28, 2005 | 8.953 | 9.110 | 8.908 | 9.053 | 153,660 | +0.09(+1.03%) |
Jul 27, 2005 | 8.777 | 8.988 | 8.658 | 8.960 | 192,514 | +0.13(+1.47%) |
Jul 26, 2005 | 8.787 | 8.975 | 8.755 | 8.830 | 191,638 | +0.04(+0.48%) |
Jul 25, 2005 | 8.893 | 9.085 | 8.770 | 8.787 | 222,086 | -0.11(-1.18%) |
Jul 22, 2005 | 8.825 | 8.910 | 8.715 | 8.893 | 311,046 | +0.08(+0.88%) |
Jul 21, 2005 | 9.148 | 9.223 | 8.797 | 8.815 | 364,976 | -0.33(-3.61%) |
Jul 20, 2005 | 9.045 | 9.188 | 8.930 | 9.145 | 154,728 | +0.05(+0.61%) |
Jul 19, 2005 | 9.065 | 9.175 | 8.905 | 9.090 | 267,480 | +0.14(+1.54%) |
Jul 18, 2005 | 9.270 | 9.270 | 8.912 | 8.953 | 260,150 | -0.27(-2.95%) |
Jul 15, 2005 | 9.080 | 9.255 | 9.078 | 9.225 | 250,676 | -0.01(-0.14%) |
Jul 14, 2005 | 9.255 | 9.453 | 9.113 | 9.238 | 307,306 | +0.08(+0.82%) |
Jul 13, 2005 | 9.220 | 9.225 | 9.043 | 9.162 | 179,366 | -0.06(-0.62%) |
Jul 12, 2005 | 9.312 | 9.325 | 9.090 | 9.220 | 219,824 | -0.10(-1.10%) |
Jul 11, 2005 | 9.012 | 9.330 | 9.012 | 9.322 | 397,920 | +0.27(+2.95%) |
Jul 08, 2005 | 8.765 | 9.078 | 8.650 | 9.055 | 285,714 | +0.31(+3.54%) |
Jul 07, 2005 | 8.775 | 8.822 | 8.662 | 8.745 | 369,202 | -0.10(-1.16%) |
Jul 06, 2005 | 8.830 | 9.012 | 8.807 | 8.848 | 270,486 | +0.01(+0.11%) |
Jul 05, 2005 | 8.752 | 8.927 | 8.690 | 8.838 | 425,600 | +0.01(+0.11%) |