Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.450 | 9.680 | 9.230 | 9.460 | 206,513 | -0.02(-0.21%) |
Sep 29, 2005 | 9.750 | 9.750 | 9.480 | 9.480 | 228,904 | -0.23(-2.37%) |
Sep 28, 2005 | 9.700 | 9.740 | 9.480 | 9.710 | 142,141 | +0.12(+1.25%) |
Sep 27, 2005 | 9.500 | 9.670 | 9.276 | 9.590 | 144,025 | +0.11(+1.16%) |
Sep 26, 2005 | 9.150 | 9.600 | 9.150 | 9.480 | 372,240 | +0.31(+3.38%) |
Sep 23, 2005 | 9.170 | 9.210 | 9.030 | 9.170 | 73,780 | -0.09(-0.97%) |
Sep 22, 2005 | 9.260 | 9.370 | 8.890 | 9.260 | 144,333 | +0.15(+1.65%) |
Sep 21, 2005 | 9.290 | 9.360 | 9.040 | 9.110 | 93,892 | -0.14(-1.51%) |
Sep 20, 2005 | 9.530 | 9.730 | 9.180 | 9.250 | 155,346 | -0.28(-2.94%) |
Sep 19, 2005 | 8.950 | 9.600 | 8.920 | 9.530 | 300,780 | +0.65(+7.32%) |
Sep 16, 2005 | 8.550 | 8.910 | 8.550 | 8.880 | 104,010 | +0.38(+4.47%) |
Sep 15, 2005 | 8.540 | 8.650 | 8.410 | 8.500 | 104,347 | -0.04(-0.47%) |
Sep 14, 2005 | 8.790 | 8.790 | 8.410 | 8.540 | 102,800 | -0.29(-3.28%) |
Sep 13, 2005 | 9.180 | 9.290 | 8.670 | 8.830 | 169,819 | -0.17(-1.89%) |
Sep 12, 2005 | 8.960 | 9.100 | 8.810 | 9.000 | 153,855 | +0.00(+0.00%) |
Sep 09, 2005 | 8.900 | 9.180 | 8.837 | 9.000 | 137,389 | +0.08(+0.90%) |
Sep 08, 2005 | 8.810 | 9.205 | 8.790 | 8.920 | 143,005 | +0.07(+0.79%) |
Sep 07, 2005 | 9.000 | 9.070 | 8.800 | 8.850 | 98,664 | -0.12(-1.34%) |
Sep 06, 2005 | 8.590 | 9.210 | 8.500 | 8.970 | 399,008 | +0.39(+4.55%) |
Sep 02, 2005 | 8.000 | 8.590 | 7.990 | 8.580 | 203,849 | +0.62(+7.79%) |
Sep 01, 2005 | 8.150 | 8.150 | 7.830 | 7.960 | 116,383 | -0.18(-2.21%) |
Aug 31, 2005 | 8.330 | 8.330 | 8.010 | 8.140 | 315,997 | -0.16(-1.93%) |
Aug 30, 2005 | 8.280 | 8.450 | 8.140 | 8.300 | 90,277 | -0.04(-0.48%) |
Aug 29, 2005 | 8.500 | 8.500 | 8.200 | 8.340 | 104,799 | -0.20(-2.34%) |
Aug 26, 2005 | 8.780 | 8.820 | 8.270 | 8.540 | 131,639 | -0.24(-2.73%) |
Aug 25, 2005 | 8.649 | 8.800 | 8.600 | 8.780 | 190,318 | +0.07(+0.80%) |
Aug 24, 2005 | 8.340 | 8.800 | 8.290 | 8.710 | 190,615 | +0.37(+4.44%) |
Aug 23, 2005 | 8.200 | 8.380 | 8.150 | 8.340 | 195,928 | +0.16(+1.96%) |
Aug 22, 2005 | 8.200 | 8.230 | 8.030 | 8.180 | 141,841 | +0.12(+1.49%) |
Aug 19, 2005 | 7.700 | 8.130 | 7.700 | 8.060 | 234,433 | +0.32(+4.13%) |
Aug 18, 2005 | 7.890 | 8.350 | 7.680 | 7.740 | 538,757 | -0.03(-0.39%) |
Aug 17, 2005 | 7.330 | 7.922 | 7.311 | 7.770 | 353,410 | +0.40(+5.43%) |
Aug 16, 2005 | 7.410 | 7.490 | 7.340 | 7.370 | 109,501 | -0.08(-1.07%) |
Aug 15, 2005 | 7.090 | 7.500 | 7.090 | 7.450 | 195,237 | +0.29(+4.05%) |
Aug 12, 2005 | 7.190 | 7.250 | 7.070 | 7.160 | 122,093 | +0.05(+0.70%) |
Aug 11, 2005 | 6.950 | 7.170 | 6.900 | 7.110 | 263,662 | +0.16(+2.30%) |
Aug 10, 2005 | 7.200 | 7.310 | 6.860 | 6.950 | 300,741 | -0.23(-3.20%) |
Aug 09, 2005 | 7.200 | 7.284 | 7.080 | 7.180 | 132,508 | -0.12(-1.64%) |
Aug 08, 2005 | 7.100 | 7.320 | 7.100 | 7.300 | 242,608 | +0.19(+2.67%) |
Aug 05, 2005 | 7.450 | 7.450 | 7.090 | 7.110 | 287,217 | -0.38(-5.07%) |
Aug 04, 2005 | 7.470 | 7.530 | 7.250 | 7.490 | 221,705 | +0.12(+1.63%) |
Aug 03, 2005 | 7.100 | 7.520 | 7.100 | 7.370 | 318,146 | +0.26(+3.66%) |
Aug 02, 2005 | 7.550 | 7.550 | 7.100 | 7.110 | 268,109 | -0.32(-4.31%) |
Aug 01, 2005 | 7.200 | 7.600 | 7.030 | 7.430 | 487,976 | +0.33(+4.65%) |
Jul 29, 2005 | 6.960 | 7.160 | 6.900 | 7.100 | 233,990 | +0.10(+1.43%) |
Jul 28, 2005 | 6.680 | 7.100 | 6.480 | 7.000 | 343,970 | +0.40(+6.06%) |
Jul 27, 2005 | 6.870 | 6.870 | 6.580 | 6.600 | 210,644 | -0.25(-3.65%) |
Jul 26, 2005 | 6.600 | 6.980 | 6.600 | 6.850 | 250,990 | +0.25(+3.79%) |
Jul 25, 2005 | 6.550 | 6.750 | 6.500 | 6.600 | 233,496 | +0.08(+1.23%) |
Jul 22, 2005 | 6.460 | 6.600 | 6.450 | 6.520 | 76,519 | +0.03(+0.46%) |
Jul 21, 2005 | 6.510 | 6.650 | 6.400 | 6.490 | 278,511 | -0.06(-0.92%) |
Jul 20, 2005 | 6.500 | 6.880 | 6.500 | 6.550 | 321,429 | -0.18(-2.67%) |
Jul 19, 2005 | 6.720 | 7.180 | 6.660 | 6.730 | 493,782 | +0.09(+1.36%) |
Jul 18, 2005 | 6.210 | 6.710 | 6.210 | 6.640 | 300,107 | +0.41(+6.58%) |
Jul 15, 2005 | 6.200 | 6.300 | 6.170 | 6.230 | 118,722 | -0.02(-0.32%) |
Jul 14, 2005 | 6.280 | 6.381 | 6.210 | 6.250 | 309,404 | -0.05(-0.79%) |
Jul 13, 2005 | 6.250 | 6.400 | 6.220 | 6.300 | 140,064 | +0.05(+0.80%) |
Jul 12, 2005 | 6.300 | 6.370 | 6.150 | 6.250 | 357,068 | -0.01(-0.16%) |
Jul 11, 2005 | 6.430 | 6.550 | 6.110 | 6.260 | 468,641 | -0.10(-1.57%) |
Jul 08, 2005 | 6.030 | 6.510 | 6.000 | 6.360 | 696,491 | +0.31(+5.12%) |
Jul 07, 2005 | 5.420 | 6.240 | 5.200 | 6.050 | 728,613 | +0.65(+12.04%) |
Jul 06, 2005 | 5.420 | 5.440 | 5.340 | 5.400 | 207,769 | +0.00(+0.00%) |
Jul 05, 2005 | 5.190 | 5.420 | 5.160 | 5.400 | 176,900 | +0.22(+4.25%) |