Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.047 | 9.145 | 9.012 | 9.134 | 1,703,405 | +0.09(+0.97%) |
Sep 29, 2005 | 9.031 | 9.060 | 8.940 | 9.047 | 1,023,769 | -0.01(-0.12%) |
Sep 28, 2005 | 9.089 | 9.086 | 9.023 | 9.057 | 1,021,517 | -0.03(-0.35%) |
Sep 27, 2005 | 9.273 | 9.273 | 9.039 | 9.089 | 1,808,484 | -0.15(-1.59%) |
Sep 26, 2005 | 9.380 | 9.422 | 9.201 | 9.236 | 794,096 | -0.13(-1.37%) |
Sep 23, 2005 | 9.296 | 9.396 | 9.113 | 9.364 | 559,170 | +0.13(+1.36%) |
Sep 22, 2005 | 9.289 | 9.300 | 9.196 | 9.238 | 751,690 | -0.05(-0.55%) |
Sep 21, 2005 | 9.313 | 9.358 | 9.233 | 9.289 | 1,048,913 | -0.08(-0.85%) |
Sep 20, 2005 | 9.547 | 9.593 | 9.310 | 9.369 | 842,883 | -0.13(-1.32%) |
Sep 19, 2005 | 9.452 | 9.500 | 9.412 | 9.494 | 601,201 | +0.00(+0.00%) |
Sep 16, 2005 | 9.486 | 9.553 | 9.441 | 9.494 | 880,787 | +0.01(+0.08%) |
Sep 15, 2005 | 9.593 | 9.638 | 9.436 | 9.486 | 590,318 | -0.11(-1.11%) |
Sep 14, 2005 | 9.678 | 9.713 | 9.521 | 9.593 | 561,422 | -0.09(-0.88%) |
Sep 13, 2005 | 9.646 | 9.774 | 9.593 | 9.678 | 884,915 | -0.10(-1.04%) |
Sep 12, 2005 | 9.889 | 9.899 | 9.769 | 9.779 | 533,275 | -0.07(-0.76%) |
Sep 09, 2005 | 9.793 | 9.854 | 9.739 | 9.854 | 558,419 | +0.07(+0.68%) |
Sep 08, 2005 | 9.766 | 9.846 | 9.734 | 9.787 | 546,035 | -0.03(-0.33%) |
Sep 07, 2005 | 9.926 | 9.926 | 9.726 | 9.819 | 566,300 | -0.08(-0.81%) |
Sep 06, 2005 | 9.873 | 9.966 | 9.798 | 9.899 | 431,199 | +0.09(+0.95%) |
Sep 02, 2005 | 9.755 | 9.859 | 9.726 | 9.806 | 501,752 | +0.05(+0.55%) |
Sep 01, 2005 | 9.939 | 9.979 | 9.731 | 9.753 | 756,568 | -0.16(-1.64%) |
Aug 31, 2005 | 9.593 | 9.915 | 9.566 | 9.915 | 776,458 | +0.30(+3.07%) |
Aug 30, 2005 | 9.635 | 9.678 | 9.553 | 9.619 | 955,468 | +0.01(+0.08%) |
Aug 29, 2005 | 9.611 | 9.611 | 9.486 | 9.611 | 655,617 | +0.08(+0.87%) |
Aug 26, 2005 | 9.598 | 9.611 | 9.526 | 9.529 | 652,240 | -0.10(-1.05%) |
Aug 25, 2005 | 9.571 | 9.683 | 9.569 | 9.630 | 487,491 | +0.09(+0.92%) |
Aug 24, 2005 | 9.593 | 9.750 | 9.531 | 9.542 | 609,833 | -0.08(-0.80%) |
Aug 23, 2005 | 9.641 | 9.702 | 9.590 | 9.619 | 703,278 | -0.04(-0.41%) |
Aug 22, 2005 | 9.673 | 9.734 | 9.603 | 9.659 | 477,734 | -0.01(-0.14%) |
Aug 19, 2005 | 9.595 | 9.694 | 9.593 | 9.673 | 397,423 | +0.06(+0.64%) |
Aug 18, 2005 | 9.593 | 9.710 | 9.500 | 9.611 | 664,624 | -0.03(-0.36%) |
Aug 17, 2005 | 9.686 | 9.742 | 9.641 | 9.646 | 623,343 | -0.08(-0.82%) |
Aug 16, 2005 | 9.819 | 9.825 | 9.686 | 9.726 | 809,858 | -0.13(-1.35%) |
Aug 15, 2005 | 9.862 | 9.870 | 9.763 | 9.859 | 829,373 | -0.00(-0.03%) |
Aug 12, 2005 | 9.905 | 9.937 | 9.742 | 9.862 | 533,651 | -0.06(-0.64%) |
Aug 11, 2005 | 9.902 | 10.02 | 9.835 | 9.926 | 710,784 | +0.04(+0.40%) |
Aug 10, 2005 | 9.926 | 10.01 | 9.798 | 9.886 | 1,233,552 | +0.01(+0.14%) |
Aug 09, 2005 | 10.02 | 10.02 | 9.833 | 9.873 | 1,424,195 | -0.13(-1.25%) |
Aug 08, 2005 | 10.04 | 10.05 | 9.939 | 9.998 | 550,914 | +0.03(+0.27%) |
Aug 05, 2005 | 10.00 | 10.03 | 9.907 | 9.971 | 854,892 | +0.02(+0.24%) |
Aug 04, 2005 | 10.02 | 10.03 | 9.947 | 9.947 | 781,712 | -0.09(-0.90%) |
Aug 03, 2005 | 10.05 | 10.10 | 9.953 | 10.04 | 901,802 | -0.06(-0.61%) |
Aug 02, 2005 | 10.07 | 10.14 | 10.03 | 10.10 | 845,885 | +0.10(+0.96%) |
Aug 01, 2005 | 10.19 | 10.25 | 9.937 | 10.00 | 1,622,719 | -0.18(-1.81%) |
Jul 29, 2005 | 10.10 | 10.19 | 10.09 | 10.19 | 1,035,403 | +0.03(+0.34%) |
Jul 28, 2005 | 10.06 | 10.19 | 10.06 | 10.15 | 901,802 | +0.09(+0.87%) |
Jul 27, 2005 | 10.07 | 10.17 | 10.03 | 10.06 | 1,561,924 | +0.06(+0.61%) |
Jul 26, 2005 | 10.51 | 10.51 | 9.945 | 10.00 | 2,588,695 | +0.15(+1.51%) |
Jul 25, 2005 | 10.07 | 10.15 | 9.713 | 9.854 | 2,419,818 | +0.15(+1.54%) |
Jul 22, 2005 | 9.763 | 9.793 | 9.606 | 9.705 | 1,567,178 | -0.01(-0.05%) |
Jul 21, 2005 | 9.553 | 9.721 | 9.537 | 9.710 | 1,823,870 | +0.15(+1.59%) |
Jul 20, 2005 | 9.412 | 9.558 | 9.398 | 9.558 | 1,233,176 | +0.11(+1.13%) |
Jul 19, 2005 | 9.324 | 9.468 | 9.324 | 9.452 | 1,262,073 | +0.14(+1.52%) |
Jul 18, 2005 | 9.454 | 9.486 | 9.262 | 9.310 | 2,007,383 | -0.15(-1.58%) |
Jul 15, 2005 | 9.294 | 9.460 | 9.289 | 9.460 | 1,437,705 | +0.14(+1.49%) |
Jul 14, 2005 | 9.294 | 9.329 | 9.260 | 9.321 | 1,543,159 | +0.06(+0.63%) |
Jul 13, 2005 | 9.236 | 9.300 | 9.185 | 9.262 | 1,136,354 | +0.03(+0.29%) |
Jul 12, 2005 | 9.222 | 9.273 | 9.169 | 9.236 | 1,229,048 | +0.04(+0.43%) |
Jul 11, 2005 | 9.052 | 9.233 | 9.052 | 9.196 | 1,448,964 | +0.07(+0.76%) |
Jul 08, 2005 | 9.007 | 9.126 | 8.985 | 9.126 | 1,363,399 | +0.08(+0.88%) |
Jul 07, 2005 | 8.897 | 9.047 | 8.828 | 9.047 | 1,295,098 | +0.02(+0.18%) |
Jul 06, 2005 | 9.100 | 9.140 | 8.988 | 9.031 | 1,945,087 | -0.04(-0.47%) |
Jul 05, 2005 | 9.113 | 9.156 | 9.057 | 9.073 | 1,050,789 | -0.03(-0.38%) |