Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.206 | 9.320 | 9.201 | 9.276 | 2,220,339 | +0.06(+0.69%) |
Sep 29, 2005 | 9.169 | 9.235 | 9.070 | 9.212 | 1,417,317 | +0.02(+0.21%) |
Sep 28, 2005 | 9.296 | 9.337 | 9.120 | 9.193 | 2,159,097 | -0.10(-1.10%) |
Sep 27, 2005 | 9.310 | 9.350 | 9.187 | 9.296 | 2,309,078 | -0.01(-0.10%) |
Sep 26, 2005 | 9.281 | 9.438 | 9.249 | 9.305 | 2,374,070 | +0.06(+0.61%) |
Sep 23, 2005 | 9.249 | 9.300 | 9.081 | 9.249 | 2,551,547 | +0.11(+1.21%) |
Sep 22, 2005 | 8.980 | 9.153 | 8.884 | 9.139 | 4,944,989 | +0.12(+1.31%) |
Sep 21, 2005 | 9.422 | 9.422 | 9.001 | 9.020 | 5,906,116 | -0.40(-4.28%) |
Sep 20, 2005 | 9.553 | 9.635 | 9.406 | 9.424 | 3,602,662 | -0.12(-1.31%) |
Sep 19, 2005 | 9.724 | 9.724 | 9.489 | 9.548 | 3,038,984 | -0.14(-1.45%) |
Sep 16, 2005 | 9.624 | 9.747 | 9.521 | 9.689 | 6,309,814 | +0.10(+1.02%) |
Sep 15, 2005 | 9.601 | 9.646 | 9.545 | 9.592 | 1,601,044 | +0.00(+0.02%) |
Sep 14, 2005 | 9.702 | 9.724 | 9.584 | 9.590 | 2,625,287 | -0.13(-1.32%) |
Sep 13, 2005 | 9.742 | 9.761 | 9.673 | 9.718 | 2,072,858 | -0.01(-0.15%) |
Sep 12, 2005 | 9.571 | 9.758 | 9.542 | 9.732 | 2,078,482 | +0.13(+1.35%) |
Sep 09, 2005 | 9.584 | 9.606 | 9.515 | 9.603 | 2,367,820 | +0.01(+0.10%) |
Sep 08, 2005 | 9.560 | 9.601 | 9.460 | 9.593 | 2,324,076 | +0.00(+0.02%) |
Sep 07, 2005 | 9.425 | 9.593 | 9.417 | 9.592 | 2,575,919 | +0.08(+0.88%) |
Sep 06, 2005 | 9.356 | 9.512 | 9.356 | 9.508 | 1,722,278 | +0.14(+1.54%) |
Sep 02, 2005 | 9.409 | 9.427 | 9.329 | 9.364 | 1,876,008 | -0.04(-0.46%) |
Sep 01, 2005 | 9.481 | 9.507 | 9.304 | 9.408 | 3,088,978 | -0.08(-0.88%) |
Aug 31, 2005 | 9.361 | 9.491 | 9.307 | 9.491 | 3,263,955 | +0.14(+1.47%) |
Aug 30, 2005 | 9.499 | 9.499 | 9.273 | 9.353 | 2,256,585 | -0.15(-1.55%) |
Aug 29, 2005 | 9.470 | 9.542 | 9.427 | 9.500 | 1,501,682 | +0.03(+0.27%) |
Aug 26, 2005 | 9.475 | 9.569 | 9.473 | 9.475 | 3,235,209 | -0.08(-0.87%) |
Aug 25, 2005 | 9.345 | 9.598 | 9.337 | 9.558 | 3,893,249 | +0.22(+2.37%) |
Aug 24, 2005 | 9.400 | 9.451 | 9.329 | 9.337 | 2,405,940 | -0.06(-0.66%) |
Aug 23, 2005 | 9.414 | 9.478 | 9.347 | 9.400 | 1,764,773 | -0.00(-0.02%) |
Aug 22, 2005 | 9.388 | 9.451 | 9.312 | 9.401 | 2,005,367 | -0.03(-0.29%) |
Aug 19, 2005 | 9.505 | 9.524 | 9.428 | 9.428 | 2,444,685 | -0.12(-1.22%) |
Aug 18, 2005 | 9.553 | 9.598 | 9.448 | 9.545 | 3,021,486 | -0.02(-0.23%) |
Aug 17, 2005 | 9.425 | 9.616 | 9.289 | 9.568 | 6,326,687 | +0.41(+4.51%) |
Aug 16, 2005 | 9.342 | 9.342 | 9.124 | 9.155 | 2,978,367 | -0.19(-2.00%) |
Aug 15, 2005 | 9.329 | 9.360 | 9.281 | 9.342 | 1,777,896 | +0.00(+0.02%) |
Aug 12, 2005 | 9.385 | 9.393 | 9.248 | 9.340 | 2,457,809 | -0.10(-1.07%) |
Aug 11, 2005 | 9.424 | 9.464 | 9.366 | 9.441 | 2,255,960 | +0.02(+0.25%) |
Aug 10, 2005 | 9.441 | 9.489 | 9.388 | 9.417 | 1,867,260 | +0.02(+0.17%) |
Aug 09, 2005 | 9.515 | 9.596 | 9.372 | 9.401 | 2,703,402 | +0.02(+0.17%) |
Aug 08, 2005 | 9.307 | 9.393 | 9.304 | 9.385 | 1,921,628 | +0.02(+0.24%) |
Aug 05, 2005 | 9.366 | 9.412 | 9.336 | 9.363 | 1,644,163 | -0.02(-0.20%) |
Aug 04, 2005 | 9.449 | 9.451 | 9.315 | 9.382 | 2,374,070 | -0.10(-1.01%) |
Aug 03, 2005 | 9.569 | 9.587 | 9.478 | 9.478 | 2,742,147 | -0.11(-1.15%) |
Aug 02, 2005 | 9.360 | 9.598 | 9.308 | 9.588 | 3,467,054 | +0.23(+2.44%) |
Aug 01, 2005 | 9.432 | 9.473 | 9.313 | 9.360 | 2,632,786 | -0.09(-0.93%) |
Jul 29, 2005 | 9.460 | 9.521 | 9.425 | 9.448 | 2,468,432 | -0.01(-0.08%) |
Jul 28, 2005 | 9.568 | 9.576 | 9.400 | 9.456 | 3,328,947 | -0.06(-0.67%) |
Jul 27, 2005 | 9.553 | 9.561 | 9.476 | 9.520 | 2,890,253 | -0.09(-0.98%) |
Jul 26, 2005 | 9.723 | 9.723 | 9.587 | 9.614 | 1,742,276 | -0.10(-1.04%) |
Jul 25, 2005 | 9.846 | 9.846 | 9.667 | 9.715 | 1,687,283 | -0.08(-0.82%) |
Jul 22, 2005 | 9.801 | 9.827 | 9.718 | 9.795 | 1,587,296 | +0.00(+0.05%) |
Jul 21, 2005 | 9.859 | 9.859 | 9.664 | 9.790 | 2,172,845 | -0.05(-0.55%) |
Jul 20, 2005 | 9.790 | 9.856 | 9.731 | 9.844 | 2,417,814 | +0.06(+0.57%) |
Jul 19, 2005 | 9.644 | 9.811 | 9.619 | 9.788 | 3,939,493 | +0.14(+1.49%) |
Jul 18, 2005 | 9.601 | 9.656 | 9.574 | 9.644 | 1,534,177 | +0.04(+0.45%) |
Jul 15, 2005 | 9.601 | 9.624 | 9.568 | 9.601 | 4,599,409 | +0.00(+0.00%) |
Jul 14, 2005 | 9.603 | 9.665 | 9.561 | 9.601 | 3,041,484 | -0.01(-0.07%) |
Jul 13, 2005 | 9.462 | 9.627 | 9.441 | 9.608 | 4,593,160 | +0.16(+1.71%) |
Jul 12, 2005 | 9.259 | 9.480 | 9.241 | 9.446 | 4,393,810 | +0.18(+1.93%) |
Jul 11, 2005 | 9.233 | 9.299 | 9.222 | 9.267 | 1,713,529 | +0.08(+0.92%) |
Jul 08, 2005 | 9.161 | 9.209 | 9.115 | 9.182 | 1,359,825 | +0.02(+0.24%) |
Jul 07, 2005 | 9.049 | 9.164 | 9.003 | 9.160 | 1,909,129 | +0.02(+0.18%) |
Jul 06, 2005 | 9.310 | 9.310 | 9.104 | 9.144 | 2,864,632 | -0.18(-1.96%) |
Jul 05, 2005 | 9.164 | 9.368 | 9.164 | 9.326 | 1,636,039 | +0.15(+1.59%) |