Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.502 | 9.919 | 9.461 | 9.874 | 11,443,530 | +0.42(+4.44%) |
Sep 29, 2005 | 9.547 | 9.551 | 9.390 | 9.455 | 7,552,040 | -0.11(-1.16%) |
Sep 28, 2005 | 9.425 | 9.624 | 9.405 | 9.566 | 6,946,417 | +0.19(+2.06%) |
Sep 27, 2005 | 9.568 | 9.572 | 9.305 | 9.373 | 6,647,642 | -0.15(-1.60%) |
Sep 26, 2005 | 9.662 | 9.827 | 9.487 | 9.525 | 11,292,304 | -0.03(-0.27%) |
Sep 23, 2005 | 9.551 | 9.579 | 9.277 | 9.551 | 9,589,441 | +0.24(+2.55%) |
Sep 22, 2005 | 9.313 | 9.739 | 9.187 | 9.313 | 16,453,638 | -0.37(-3.85%) |
Sep 21, 2005 | 9.763 | 9.849 | 9.645 | 9.686 | 5,973,787 | -0.06(-0.64%) |
Sep 20, 2005 | 9.907 | 10.00 | 9.742 | 9.748 | 5,219,739 | -0.15(-1.47%) |
Sep 19, 2005 | 10.06 | 10.17 | 9.851 | 9.894 | 7,456,072 | -0.20(-1.99%) |
Sep 16, 2005 | 9.658 | 10.10 | 9.626 | 10.10 | 14,881,308 | +0.41(+4.27%) |
Sep 15, 2005 | 9.752 | 9.872 | 9.613 | 9.682 | 7,606,763 | -0.08(-0.79%) |
Sep 14, 2005 | 9.956 | 10.03 | 9.707 | 9.759 | 8,020,347 | -0.24(-2.36%) |
Sep 13, 2005 | 10.16 | 10.17 | 9.934 | 9.994 | 9,384,924 | -0.21(-2.02%) |
Sep 12, 2005 | 10.27 | 10.32 | 10.14 | 10.20 | 4,877,660 | -0.06(-0.58%) |
Sep 09, 2005 | 10.19 | 10.27 | 10.15 | 10.26 | 9,071,701 | +0.11(+1.12%) |
Sep 08, 2005 | 9.958 | 10.18 | 9.881 | 10.15 | 6,911,986 | +0.20(+1.98%) |
Sep 07, 2005 | 9.943 | 9.972 | 9.782 | 9.949 | 6,898,084 | +0.02(+0.17%) |
Sep 06, 2005 | 9.990 | 10.02 | 9.787 | 9.932 | 6,659,652 | -0.01(-0.09%) |
Sep 02, 2005 | 9.971 | 9.971 | 9.842 | 9.941 | 4,723,658 | +0.01(+0.11%) |
Sep 01, 2005 | 10.08 | 10.17 | 9.909 | 9.930 | 6,383,433 | -0.18(-1.74%) |
Aug 31, 2005 | 10.08 | 10.12 | 9.949 | 10.11 | 8,169,460 | +0.03(+0.25%) |
Aug 30, 2005 | 9.851 | 10.09 | 9.817 | 10.08 | 9,855,505 | +0.14(+1.42%) |
Aug 29, 2005 | 9.662 | 9.952 | 9.622 | 9.939 | 6,765,221 | +0.22(+2.31%) |
Aug 26, 2005 | 9.958 | 9.958 | 9.650 | 9.714 | 7,454,281 | -0.23(-2.28%) |
Aug 25, 2005 | 9.979 | 9.990 | 9.864 | 9.941 | 4,360,343 | +0.03(+0.32%) |
Aug 24, 2005 | 9.969 | 10.13 | 9.883 | 9.909 | 8,354,530 | -0.10(-0.98%) |
Aug 23, 2005 | 9.859 | 10.05 | 9.849 | 10.01 | 11,722,518 | +0.20(+2.05%) |
Aug 22, 2005 | 9.662 | 9.817 | 9.551 | 9.806 | 11,945,781 | +0.34(+3.60%) |
Aug 19, 2005 | 9.626 | 9.733 | 9.420 | 9.465 | 14,623,595 | +0.05(+0.50%) |
Aug 18, 2005 | 9.333 | 9.418 | 9.187 | 9.418 | 9,640,702 | +0.11(+1.22%) |
Aug 17, 2005 | 9.423 | 9.474 | 9.262 | 9.305 | 9,089,151 | -0.09(-0.98%) |
Aug 16, 2005 | 9.620 | 9.635 | 9.337 | 9.397 | 6,737,322 | -0.25(-2.62%) |
Aug 15, 2005 | 9.508 | 9.665 | 9.493 | 9.650 | 4,357,013 | +0.09(+0.90%) |
Aug 12, 2005 | 9.367 | 9.564 | 9.219 | 9.564 | 8,693,614 | +0.12(+1.32%) |
Aug 11, 2005 | 9.296 | 9.446 | 9.264 | 9.440 | 6,013,005 | +0.16(+1.78%) |
Aug 10, 2005 | 9.465 | 9.583 | 9.251 | 9.275 | 5,949,507 | -0.20(-2.08%) |
Aug 09, 2005 | 9.219 | 9.566 | 9.208 | 9.472 | 8,962,754 | +0.32(+3.46%) |
Aug 08, 2005 | 9.273 | 9.337 | 9.144 | 9.155 | 3,444,948 | -0.09(-0.95%) |
Aug 05, 2005 | 9.215 | 9.294 | 9.073 | 9.243 | 4,067,334 | +0.02(+0.23%) |
Aug 04, 2005 | 9.465 | 9.474 | 9.170 | 9.221 | 7,573,427 | -0.34(-3.58%) |
Aug 03, 2005 | 9.592 | 9.605 | 9.444 | 9.564 | 5,351,687 | -0.04(-0.42%) |
Aug 02, 2005 | 9.594 | 9.784 | 9.545 | 9.605 | 8,670,212 | -0.03(-0.33%) |
Aug 01, 2005 | 9.393 | 9.652 | 9.378 | 9.637 | 6,349,924 | +0.28(+3.00%) |
Jul 29, 2005 | 9.446 | 9.472 | 9.333 | 9.356 | 3,204,169 | -0.09(-1.00%) |
Jul 28, 2005 | 9.476 | 9.498 | 9.354 | 9.450 | 5,258,073 | -0.06(-0.59%) |
Jul 27, 2005 | 9.213 | 9.540 | 9.144 | 9.506 | 7,522,593 | +0.18(+1.93%) |
Jul 26, 2005 | 9.256 | 9.363 | 9.202 | 9.326 | 7,080,329 | +0.13(+1.42%) |
Jul 25, 2005 | 9.211 | 9.271 | 9.092 | 9.196 | 7,612,136 | +0.03(+0.28%) |
Jul 22, 2005 | 9.091 | 9.459 | 9.069 | 9.170 | 12,319,072 | +0.24(+2.74%) |
Jul 21, 2005 | 9.069 | 9.091 | 8.855 | 8.926 | 8,085,892 | -0.13(-1.49%) |
Jul 20, 2005 | 8.928 | 9.069 | 8.797 | 9.061 | 7,363,942 | +0.04(+0.50%) |
Jul 19, 2005 | 9.234 | 9.234 | 8.956 | 9.016 | 4,320,905 | +0.05(+0.60%) |
Jul 18, 2005 | 8.951 | 8.994 | 8.883 | 8.962 | 4,244,547 | -0.02(-0.21%) |
Jul 15, 2005 | 9.088 | 9.093 | 8.906 | 8.981 | 8,251,884 | -0.02(-0.26%) |
Jul 14, 2005 | 8.945 | 9.026 | 8.806 | 9.005 | 9,556,737 | +0.11(+1.20%) |
Jul 13, 2005 | 8.729 | 8.898 | 8.682 | 8.898 | 9,302,209 | +0.18(+2.11%) |
Jul 12, 2005 | 8.620 | 8.727 | 8.566 | 8.714 | 7,377,545 | +0.10(+1.14%) |
Jul 11, 2005 | 8.594 | 8.677 | 8.517 | 8.615 | 7,999,429 | +0.07(+0.80%) |
Jul 08, 2005 | 8.570 | 8.613 | 8.446 | 8.547 | 5,641,892 | +0.02(+0.23%) |
Jul 07, 2005 | 8.405 | 8.568 | 8.333 | 8.527 | 6,270,419 | +0.02(+0.28%) |
Jul 06, 2005 | 8.352 | 8.563 | 8.330 | 8.504 | 6,261,502 | +0.11(+1.35%) |
Jul 05, 2005 | 8.088 | 8.395 | 8.056 | 8.390 | 5,827,949 | +0.25(+3.11%) |