Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.516 | 9.864 | 9.498 | 9.770 | 8,729,278 | +0.26(+2.71%) |
Sep 29, 2005 | 9.481 | 9.537 | 9.303 | 9.513 | 6,694,900 | +0.13(+1.43%) |
Sep 28, 2005 | 9.376 | 9.576 | 9.363 | 9.378 | 28,885,172 | +0.01(+0.12%) |
Sep 27, 2005 | 9.597 | 9.598 | 9.341 | 9.367 | 7,035,881 | -0.23(-2.41%) |
Sep 26, 2005 | 9.617 | 9.632 | 9.499 | 9.598 | 3,907,901 | +0.01(+0.14%) |
Sep 23, 2005 | 9.581 | 9.718 | 9.535 | 9.585 | 2,368,132 | -0.10(-1.00%) |
Sep 22, 2005 | 9.836 | 9.836 | 9.585 | 9.683 | 3,751,060 | +0.00(+0.02%) |
Sep 21, 2005 | 9.630 | 9.851 | 9.528 | 9.681 | 3,257,788 | +0.16(+1.71%) |
Sep 20, 2005 | 9.853 | 9.879 | 9.483 | 9.518 | 2,608,746 | -0.23(-2.34%) |
Sep 19, 2005 | 9.714 | 9.847 | 9.647 | 9.746 | 2,341,368 | +0.04(+0.38%) |
Sep 16, 2005 | 9.817 | 9.856 | 9.621 | 9.709 | 2,872,645 | -0.02(-0.25%) |
Sep 15, 2005 | 9.729 | 9.746 | 9.604 | 9.733 | 1,887,172 | +0.11(+1.13%) |
Sep 14, 2005 | 9.552 | 9.660 | 9.498 | 9.625 | 2,166,327 | +0.14(+1.52%) |
Sep 13, 2005 | 9.501 | 9.501 | 9.322 | 9.481 | 5,669,280 | -0.02(-0.22%) |
Sep 12, 2005 | 9.686 | 9.714 | 9.481 | 9.501 | 2,343,241 | -0.12(-1.20%) |
Sep 09, 2005 | 9.569 | 9.724 | 9.492 | 9.617 | 3,159,027 | +0.10(+1.10%) |
Sep 08, 2005 | 9.668 | 9.669 | 9.458 | 9.513 | 4,982,767 | -0.22(-2.25%) |
Sep 07, 2005 | 9.970 | 9.970 | 9.677 | 9.731 | 5,017,561 | -0.21(-2.09%) |
Sep 06, 2005 | 9.761 | 10.06 | 9.621 | 9.938 | 13,142,495 | +0.58(+6.17%) |
Sep 02, 2005 | 9.455 | 9.455 | 9.303 | 9.361 | 5,554,192 | +0.03(+0.34%) |
Sep 01, 2005 | 8.999 | 9.378 | 8.999 | 9.329 | 15,529,363 | +0.42(+4.76%) |
Aug 31, 2005 | 8.287 | 8.926 | 8.285 | 8.905 | 9,884,439 | +0.64(+7.70%) |
Aug 30, 2005 | 8.295 | 8.373 | 8.259 | 8.268 | 2,379,106 | -0.01(-0.16%) |
Aug 29, 2005 | 8.220 | 8.423 | 8.214 | 8.281 | 3,061,068 | -0.00(-0.02%) |
Aug 26, 2005 | 8.407 | 8.427 | 8.199 | 8.283 | 3,270,903 | -0.16(-1.90%) |
Aug 25, 2005 | 8.562 | 8.586 | 8.410 | 8.444 | 2,494,997 | -0.11(-1.33%) |
Aug 24, 2005 | 8.612 | 8.657 | 8.453 | 8.558 | 3,139,489 | -0.10(-1.12%) |
Aug 23, 2005 | 8.745 | 8.799 | 8.599 | 8.655 | 1,730,064 | -0.11(-1.22%) |
Aug 22, 2005 | 8.679 | 8.791 | 8.674 | 8.762 | 1,450,909 | +0.12(+1.41%) |
Aug 19, 2005 | 8.743 | 8.756 | 8.584 | 8.640 | 1,777,170 | -0.07(-0.75%) |
Aug 18, 2005 | 8.726 | 8.752 | 8.605 | 8.706 | 4,640,983 | +0.04(+0.41%) |
Aug 17, 2005 | 8.763 | 8.763 | 8.631 | 8.670 | 3,550,325 | -0.09(-1.04%) |
Aug 16, 2005 | 8.827 | 8.905 | 8.689 | 8.762 | 3,007,271 | -0.15(-1.68%) |
Aug 15, 2005 | 8.864 | 8.918 | 8.762 | 8.911 | 1,867,634 | +0.02(+0.25%) |
Aug 12, 2005 | 8.976 | 8.976 | 8.806 | 8.889 | 2,187,471 | -0.09(-1.04%) |
Aug 11, 2005 | 8.777 | 8.986 | 8.769 | 8.982 | 2,443,876 | +0.21(+2.43%) |
Aug 10, 2005 | 8.853 | 8.876 | 8.732 | 8.769 | 2,613,029 | +0.02(+0.19%) |
Aug 09, 2005 | 8.769 | 8.846 | 8.691 | 8.752 | 2,355,018 | +0.03(+0.34%) |
Aug 08, 2005 | 8.734 | 8.795 | 8.653 | 8.722 | 1,695,002 | +0.01(+0.17%) |
Aug 05, 2005 | 8.932 | 8.932 | 8.618 | 8.707 | 3,479,131 | -0.22(-2.51%) |
Aug 04, 2005 | 8.978 | 9.117 | 8.922 | 8.932 | 4,278,591 | +0.10(+1.16%) |
Aug 03, 2005 | 8.930 | 8.960 | 8.829 | 8.829 | 1,674,126 | -0.07(-0.82%) |
Aug 02, 2005 | 8.892 | 9.051 | 8.874 | 8.902 | 2,560,035 | +0.11(+1.23%) |
Aug 01, 2005 | 8.930 | 8.967 | 8.782 | 8.793 | 2,855,248 | -0.02(-0.19%) |
Jul 29, 2005 | 8.855 | 8.866 | 8.743 | 8.810 | 2,986,395 | +0.04(+0.51%) |
Jul 28, 2005 | 8.571 | 8.773 | 8.556 | 8.765 | 4,742,421 | +0.28(+3.26%) |
Jul 27, 2005 | 8.397 | 8.519 | 8.336 | 8.489 | 2,959,095 | +0.18(+2.11%) |
Jul 26, 2005 | 8.388 | 8.414 | 8.291 | 8.313 | 1,990,216 | +0.00(+0.05%) |
Jul 25, 2005 | 8.552 | 8.564 | 8.291 | 8.309 | 2,827,681 | -0.12(-1.40%) |
Jul 22, 2005 | 8.412 | 8.474 | 8.379 | 8.427 | 3,002,721 | +0.07(+0.83%) |
Jul 21, 2005 | 8.534 | 8.593 | 8.298 | 8.358 | 2,903,692 | -0.09(-1.11%) |
Jul 20, 2005 | 8.272 | 8.465 | 8.268 | 8.451 | 3,662,737 | +0.19(+2.26%) |
Jul 19, 2005 | 8.130 | 8.334 | 8.102 | 8.265 | 2,787,266 | +0.20(+2.53%) |
Jul 18, 2005 | 8.192 | 8.192 | 8.020 | 8.061 | 3,410,079 | -0.04(-0.55%) |
Jul 15, 2005 | 8.295 | 8.295 | 8.054 | 8.106 | 4,689,427 | -0.19(-2.27%) |
Jul 14, 2005 | 8.341 | 8.394 | 8.270 | 8.295 | 2,570,205 | -0.01(-0.18%) |
Jul 13, 2005 | 8.323 | 8.332 | 8.259 | 8.309 | 2,319,956 | -0.00(-0.02%) |
Jul 12, 2005 | 8.291 | 8.351 | 8.248 | 8.311 | 1,125,451 | +0.06(+0.72%) |
Jul 11, 2005 | 8.225 | 8.351 | 8.225 | 8.252 | 2,092,992 | +0.03(+0.34%) |
Jul 08, 2005 | 8.177 | 8.296 | 8.154 | 8.224 | 4,256,108 | +0.09(+1.15%) |
Jul 07, 2005 | 8.126 | 8.145 | 7.988 | 8.130 | 3,414,896 | +0.00(+0.05%) |
Jul 06, 2005 | 7.975 | 8.177 | 7.975 | 8.126 | 2,926,710 | +0.17(+2.14%) |
Jul 05, 2005 | 7.856 | 7.997 | 7.829 | 7.956 | 1,689,382 | +0.10(+1.26%) |