Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.223 | 9.337 | 9.218 | 9.293 | 2,216,309 | +0.06(+0.69%) |
Sep 29, 2005 | 9.186 | 9.252 | 9.086 | 9.229 | 1,414,745 | +0.02(+0.21%) |
Sep 28, 2005 | 9.312 | 9.354 | 9.136 | 9.210 | 2,155,178 | -0.10(-1.10%) |
Sep 27, 2005 | 9.327 | 9.367 | 9.203 | 9.312 | 2,304,886 | -0.01(-0.10%) |
Sep 26, 2005 | 9.298 | 9.455 | 9.266 | 9.322 | 2,369,760 | +0.06(+0.61%) |
Sep 23, 2005 | 9.266 | 9.317 | 9.098 | 9.266 | 2,546,915 | +0.11(+1.21%) |
Sep 22, 2005 | 8.997 | 9.170 | 8.900 | 9.155 | 4,936,012 | +0.12(+1.31%) |
Sep 21, 2005 | 9.439 | 9.439 | 9.018 | 9.037 | 5,895,394 | -0.40(-4.28%) |
Sep 20, 2005 | 9.571 | 9.652 | 9.423 | 9.441 | 3,596,122 | -0.13(-1.31%) |
Sep 19, 2005 | 9.742 | 9.742 | 9.506 | 9.566 | 3,033,467 | -0.14(-1.45%) |
Sep 16, 2005 | 9.641 | 9.765 | 9.539 | 9.707 | 6,298,359 | +0.10(+1.02%) |
Sep 15, 2005 | 9.619 | 9.664 | 9.563 | 9.609 | 1,598,137 | +0.00(+0.02%) |
Sep 14, 2005 | 9.720 | 9.742 | 9.601 | 9.607 | 2,620,521 | -0.13(-1.32%) |
Sep 13, 2005 | 9.760 | 9.779 | 9.691 | 9.736 | 2,069,095 | -0.01(-0.15%) |
Sep 12, 2005 | 9.588 | 9.776 | 9.559 | 9.750 | 2,074,709 | +0.13(+1.35%) |
Sep 09, 2005 | 9.601 | 9.623 | 9.532 | 9.620 | 2,363,522 | +0.01(+0.10%) |
Sep 08, 2005 | 9.577 | 9.619 | 9.478 | 9.611 | 2,319,857 | +0.00(+0.02%) |
Sep 07, 2005 | 9.442 | 9.611 | 9.434 | 9.609 | 2,571,242 | +0.08(+0.88%) |
Sep 06, 2005 | 9.373 | 9.529 | 9.373 | 9.526 | 1,719,152 | +0.14(+1.54%) |
Sep 02, 2005 | 9.426 | 9.444 | 9.346 | 9.381 | 1,872,603 | -0.04(-0.46%) |
Sep 01, 2005 | 9.498 | 9.524 | 9.321 | 9.425 | 3,083,370 | -0.08(-0.88%) |
Aug 31, 2005 | 9.378 | 9.508 | 9.324 | 9.508 | 3,258,030 | +0.14(+1.47%) |
Aug 30, 2005 | 9.516 | 9.516 | 9.290 | 9.370 | 2,252,488 | -0.15(-1.55%) |
Aug 29, 2005 | 9.487 | 9.559 | 9.444 | 9.518 | 1,498,956 | +0.03(+0.27%) |
Aug 26, 2005 | 9.492 | 9.587 | 9.490 | 9.492 | 3,229,336 | -0.08(-0.87%) |
Aug 25, 2005 | 9.362 | 9.615 | 9.354 | 9.575 | 3,886,182 | +0.22(+2.37%) |
Aug 24, 2005 | 9.417 | 9.468 | 9.346 | 9.354 | 2,401,573 | -0.06(-0.66%) |
Aug 23, 2005 | 9.431 | 9.495 | 9.364 | 9.417 | 1,761,569 | -0.00(-0.02%) |
Aug 22, 2005 | 9.405 | 9.468 | 9.329 | 9.418 | 2,001,726 | -0.03(-0.29%) |
Aug 19, 2005 | 9.523 | 9.542 | 9.446 | 9.446 | 2,440,248 | -0.12(-1.22%) |
Aug 18, 2005 | 9.571 | 9.615 | 9.465 | 9.563 | 3,016,001 | -0.02(-0.23%) |
Aug 17, 2005 | 9.442 | 9.633 | 9.306 | 9.585 | 6,315,202 | +0.41(+4.51%) |
Aug 16, 2005 | 9.359 | 9.359 | 9.141 | 9.171 | 2,972,960 | -0.19(-2.00%) |
Aug 15, 2005 | 9.346 | 9.377 | 9.298 | 9.359 | 1,774,669 | +0.00(+0.02%) |
Aug 12, 2005 | 9.402 | 9.410 | 9.264 | 9.357 | 2,453,347 | -0.10(-1.07%) |
Aug 11, 2005 | 9.441 | 9.481 | 9.383 | 9.458 | 2,251,864 | +0.02(+0.25%) |
Aug 10, 2005 | 9.458 | 9.506 | 9.405 | 9.434 | 1,863,870 | +0.02(+0.17%) |
Aug 09, 2005 | 9.532 | 9.614 | 9.389 | 9.418 | 2,698,495 | +0.02(+0.17%) |
Aug 08, 2005 | 9.324 | 9.410 | 9.321 | 9.402 | 1,918,139 | +0.02(+0.24%) |
Aug 05, 2005 | 9.383 | 9.430 | 9.353 | 9.380 | 1,641,179 | -0.02(-0.20%) |
Aug 04, 2005 | 9.466 | 9.468 | 9.332 | 9.399 | 2,369,760 | -0.10(-1.01%) |
Aug 03, 2005 | 9.587 | 9.604 | 9.495 | 9.495 | 2,737,169 | -0.11(-1.15%) |
Aug 02, 2005 | 9.377 | 9.615 | 9.325 | 9.606 | 3,460,760 | +0.23(+2.44%) |
Aug 01, 2005 | 9.449 | 9.490 | 9.330 | 9.377 | 2,628,007 | -0.09(-0.93%) |
Jul 29, 2005 | 9.478 | 9.539 | 9.442 | 9.465 | 2,463,951 | -0.01(-0.08%) |
Jul 28, 2005 | 9.585 | 9.593 | 9.417 | 9.473 | 3,322,904 | -0.06(-0.67%) |
Jul 27, 2005 | 9.571 | 9.579 | 9.494 | 9.537 | 2,885,006 | -0.09(-0.98%) |
Jul 26, 2005 | 9.741 | 9.741 | 9.604 | 9.632 | 1,739,113 | -0.10(-1.04%) |
Jul 25, 2005 | 9.864 | 9.864 | 9.684 | 9.733 | 1,684,220 | -0.08(-0.82%) |
Jul 22, 2005 | 9.819 | 9.845 | 9.736 | 9.813 | 1,584,414 | +0.00(+0.05%) |
Jul 21, 2005 | 9.877 | 9.877 | 9.681 | 9.808 | 2,168,901 | -0.05(-0.55%) |
Jul 20, 2005 | 9.808 | 9.874 | 9.749 | 9.862 | 2,413,425 | +0.06(+0.57%) |
Jul 19, 2005 | 9.662 | 9.829 | 9.636 | 9.806 | 3,932,342 | +0.14(+1.49%) |
Jul 18, 2005 | 9.619 | 9.673 | 9.591 | 9.662 | 1,531,392 | +0.04(+0.45%) |
Jul 15, 2005 | 9.619 | 9.641 | 9.585 | 9.619 | 4,591,059 | +0.00(+0.00%) |
Jul 14, 2005 | 9.620 | 9.683 | 9.579 | 9.619 | 3,035,962 | -0.01(-0.07%) |
Jul 13, 2005 | 9.479 | 9.644 | 9.458 | 9.625 | 4,584,821 | +0.16(+1.71%) |
Jul 12, 2005 | 9.276 | 9.497 | 9.258 | 9.463 | 4,385,834 | +0.18(+1.93%) |
Jul 11, 2005 | 9.250 | 9.316 | 9.239 | 9.284 | 1,710,419 | +0.08(+0.92%) |
Jul 08, 2005 | 9.178 | 9.226 | 9.131 | 9.199 | 1,357,356 | +0.02(+0.24%) |
Jul 07, 2005 | 9.066 | 9.181 | 9.019 | 9.176 | 1,905,664 | +0.02(+0.18%) |
Jul 06, 2005 | 9.327 | 9.327 | 9.120 | 9.160 | 2,859,431 | -0.18(-1.96%) |
Jul 05, 2005 | 9.181 | 9.385 | 9.181 | 9.343 | 1,633,069 | +0.15(+1.59%) |