Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.135 | 9.151 | 8.943 | 8.975 | 269,251 | -0.16(-1.75%) |
Sep 29, 2005 | 9.062 | 9.135 | 9.023 | 9.135 | 254,223 | +0.04(+0.39%) |
Sep 28, 2005 | 9.049 | 9.138 | 9.026 | 9.100 | 287,722 | +0.04(+0.49%) |
Sep 27, 2005 | 8.988 | 9.186 | 8.988 | 9.055 | 215,400 | +0.05(+0.53%) |
Sep 26, 2005 | 9.039 | 9.106 | 9.007 | 9.007 | 185,657 | -0.02(-0.25%) |
Sep 23, 2005 | 9.030 | 9.106 | 8.960 | 9.030 | 202,877 | +0.01(+0.07%) |
Sep 22, 2005 | 9.039 | 9.113 | 9.007 | 9.023 | 222,288 | -0.05(-0.53%) |
Sep 21, 2005 | 9.058 | 9.109 | 8.988 | 9.071 | 421,722 | +0.01(+0.14%) |
Sep 20, 2005 | 9.231 | 9.279 | 8.982 | 9.058 | 499,992 | -0.15(-1.66%) |
Sep 19, 2005 | 9.183 | 9.224 | 9.151 | 9.212 | 484,651 | +0.02(+0.24%) |
Sep 16, 2005 | 9.199 | 9.199 | 9.167 | 9.189 | 338,129 | -0.01(-0.07%) |
Sep 15, 2005 | 9.176 | 9.199 | 9.167 | 9.196 | 240,447 | -0.02(-0.21%) |
Sep 14, 2005 | 9.231 | 9.231 | 9.183 | 9.215 | 500,305 | -0.02(-0.21%) |
Sep 13, 2005 | 9.212 | 9.269 | 9.125 | 9.234 | 415,147 | +0.02(+0.24%) |
Sep 12, 2005 | 9.036 | 9.260 | 9.010 | 9.212 | 361,610 | +0.11(+1.16%) |
Sep 09, 2005 | 9.221 | 9.240 | 9.065 | 9.106 | 341,886 | -0.11(-1.18%) |
Sep 08, 2005 | 9.138 | 9.295 | 9.135 | 9.215 | 603,936 | +0.07(+0.73%) |
Sep 07, 2005 | 9.148 | 9.228 | 9.119 | 9.148 | 535,371 | -0.06(-0.69%) |
Sep 06, 2005 | 9.023 | 9.253 | 8.994 | 9.212 | 413,895 | +0.19(+2.09%) |
Sep 02, 2005 | 9.007 | 9.023 | 8.950 | 9.023 | 258,919 | +0.04(+0.43%) |
Sep 01, 2005 | 9.103 | 9.106 | 8.953 | 8.985 | 354,096 | -0.10(-1.09%) |
Aug 31, 2005 | 8.940 | 9.164 | 8.940 | 9.084 | 348,460 | +0.09(+0.99%) |
Aug 30, 2005 | 9.023 | 9.033 | 8.959 | 8.994 | 385,404 | +0.04(+0.50%) |
Aug 29, 2005 | 8.800 | 9.055 | 8.752 | 8.950 | 396,988 | +0.21(+2.41%) |
Aug 26, 2005 | 8.975 | 8.975 | 8.681 | 8.739 | 480,894 | -0.22(-2.43%) |
Aug 25, 2005 | 8.748 | 9.039 | 8.748 | 8.956 | 998,733 | +0.14(+1.56%) |
Aug 24, 2005 | 8.707 | 8.889 | 8.678 | 8.819 | 1,084,831 | +0.09(+1.06%) |
Aug 23, 2005 | 8.710 | 8.793 | 8.688 | 8.726 | 333,119 | +0.01(+0.07%) |
Aug 22, 2005 | 8.665 | 8.720 | 8.640 | 8.720 | 263,928 | +0.06(+0.74%) |
Aug 19, 2005 | 8.678 | 8.685 | 8.598 | 8.656 | 144,017 | -0.03(-0.29%) |
Aug 18, 2005 | 8.656 | 8.800 | 8.608 | 8.681 | 593,604 | -0.01(-0.15%) |
Aug 17, 2005 | 8.697 | 8.768 | 8.624 | 8.694 | 371,942 | +0.03(+0.33%) |
Aug 16, 2005 | 8.678 | 8.697 | 8.621 | 8.665 | 250,779 | -0.02(-0.26%) |
Aug 15, 2005 | 8.720 | 8.784 | 8.547 | 8.688 | 426,731 | +0.00(+0.00%) |
Aug 12, 2005 | 8.816 | 8.848 | 8.665 | 8.688 | 173,134 | -0.13(-1.45%) |
Aug 11, 2005 | 8.697 | 8.889 | 8.618 | 8.816 | 373,507 | +0.02(+0.18%) |
Aug 10, 2005 | 8.704 | 8.927 | 8.704 | 8.800 | 849,393 | +0.21(+2.42%) |
Aug 09, 2005 | 8.863 | 8.863 | 8.522 | 8.592 | 761,103 | -0.13(-1.47%) |
Aug 08, 2005 | 9.042 | 9.042 | 8.630 | 8.720 | 607,067 | -0.32(-3.53%) |
Aug 05, 2005 | 9.771 | 9.822 | 8.729 | 9.039 | 1,288,647 | -0.73(-7.49%) |
Aug 04, 2005 | 9.933 | 9.953 | 9.771 | 9.771 | 296,489 | -0.19(-1.96%) |
Aug 03, 2005 | 9.921 | 9.965 | 9.854 | 9.965 | 358,792 | +0.05(+0.52%) |
Aug 02, 2005 | 9.847 | 9.933 | 9.847 | 9.914 | 269,877 | +0.10(+1.04%) |
Aug 01, 2005 | 9.854 | 9.914 | 9.774 | 9.812 | 185,031 | -0.03(-0.26%) |
Jul 29, 2005 | 9.822 | 9.924 | 9.799 | 9.838 | 212,269 | +0.05(+0.49%) |
Jul 28, 2005 | 9.774 | 9.857 | 9.726 | 9.790 | 503,749 | +0.06(+0.66%) |
Jul 27, 2005 | 9.598 | 9.726 | 9.518 | 9.726 | 473,693 | +0.10(+1.00%) |
Jul 26, 2005 | 9.553 | 9.630 | 9.486 | 9.630 | 203,190 | +0.09(+0.94%) |
Jul 25, 2005 | 9.566 | 9.633 | 9.464 | 9.541 | 290,227 | -0.01(-0.10%) |
Jul 22, 2005 | 9.608 | 9.608 | 9.528 | 9.550 | 438,002 | -0.03(-0.33%) |
Jul 21, 2005 | 9.614 | 9.643 | 9.518 | 9.582 | 252,344 | +0.00(+0.00%) |
Jul 20, 2005 | 9.576 | 9.617 | 9.547 | 9.582 | 545,702 | +0.02(+0.23%) |
Jul 19, 2005 | 9.509 | 9.582 | 9.477 | 9.560 | 282,400 | +0.06(+0.67%) |
Jul 18, 2005 | 9.406 | 9.502 | 9.339 | 9.496 | 291,166 | +0.09(+0.95%) |
Jul 15, 2005 | 9.378 | 9.416 | 9.317 | 9.406 | 437,063 | +0.03(+0.31%) |
Jul 14, 2005 | 9.512 | 9.512 | 9.375 | 9.378 | 513,768 | -0.13(-1.41%) |
Jul 13, 2005 | 9.557 | 9.569 | 9.477 | 9.512 | 491,226 | -0.04(-0.47%) |
Jul 12, 2005 | 9.486 | 9.595 | 9.375 | 9.557 | 483,086 | +0.09(+0.98%) |
Jul 11, 2005 | 9.707 | 9.710 | 9.458 | 9.464 | 397,301 | -0.28(-2.85%) |
Jul 08, 2005 | 9.422 | 9.898 | 9.400 | 9.742 | 410,138 | +0.34(+3.57%) |
Jul 07, 2005 | 9.397 | 9.442 | 9.301 | 9.406 | 215,713 | -0.01(-0.10%) |
Jul 06, 2005 | 9.403 | 9.454 | 9.365 | 9.416 | 375,699 | +0.01(+0.14%) |
Jul 05, 2005 | 9.247 | 9.422 | 9.247 | 9.403 | 204,129 | +0.16(+1.69%) |