Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.570 | 8.647 | 8.456 | 8.525 | 589,634 | -0.06(-0.75%) |
Sep 29, 2005 | 8.424 | 8.707 | 8.302 | 8.590 | 743,956 | +0.20(+2.41%) |
Sep 28, 2005 | 8.464 | 8.671 | 8.298 | 8.387 | 1,551,370 | -0.07(-0.86%) |
Sep 27, 2005 | 8.383 | 8.537 | 8.294 | 8.460 | 570,128 | +0.11(+1.26%) |
Sep 26, 2005 | 8.347 | 8.586 | 8.306 | 8.355 | 1,003,958 | +0.11(+1.33%) |
Sep 23, 2005 | 8.246 | 8.266 | 7.999 | 8.246 | 595,066 | +0.19(+2.31%) |
Sep 22, 2005 | 8.015 | 8.104 | 7.837 | 8.059 | 881,241 | -0.02(-0.30%) |
Sep 21, 2005 | 8.088 | 8.140 | 7.958 | 8.084 | 631,610 | -0.08(-0.94%) |
Sep 20, 2005 | 8.282 | 8.452 | 8.144 | 8.161 | 1,458,777 | -0.06(-0.74%) |
Sep 19, 2005 | 8.420 | 8.420 | 8.181 | 8.221 | 523,214 | -0.19(-2.22%) |
Sep 16, 2005 | 8.501 | 8.505 | 8.371 | 8.408 | 1,090,379 | -0.03(-0.38%) |
Sep 15, 2005 | 8.509 | 8.525 | 8.408 | 8.440 | 324,940 | -0.04(-0.48%) |
Sep 14, 2005 | 8.574 | 8.643 | 8.432 | 8.481 | 983,464 | -0.11(-1.27%) |
Sep 13, 2005 | 8.586 | 8.651 | 8.554 | 8.590 | 942,970 | -0.07(-0.84%) |
Sep 12, 2005 | 8.529 | 8.691 | 8.513 | 8.663 | 568,893 | +0.09(+1.09%) |
Sep 09, 2005 | 8.586 | 8.606 | 8.485 | 8.570 | 454,324 | +0.03(+0.38%) |
Sep 08, 2005 | 8.598 | 8.598 | 8.485 | 8.537 | 261,977 | -0.06(-0.75%) |
Sep 07, 2005 | 8.614 | 8.614 | 8.473 | 8.602 | 538,523 | -0.03(-0.33%) |
Sep 06, 2005 | 8.517 | 8.639 | 8.440 | 8.630 | 588,399 | +0.12(+1.38%) |
Sep 02, 2005 | 8.537 | 8.578 | 8.436 | 8.513 | 615,066 | -0.02(-0.28%) |
Sep 01, 2005 | 8.586 | 8.691 | 8.428 | 8.537 | 1,470,382 | +0.00(+0.05%) |
Aug 31, 2005 | 8.477 | 8.545 | 8.294 | 8.533 | 1,520,506 | +0.06(+0.77%) |
Aug 30, 2005 | 8.886 | 8.886 | 8.424 | 8.468 | 1,339,270 | -0.45(-5.08%) |
Aug 29, 2005 | 8.902 | 8.938 | 8.740 | 8.922 | 419,015 | +0.02(+0.27%) |
Aug 26, 2005 | 9.072 | 9.072 | 8.873 | 8.898 | 690,376 | -0.17(-1.92%) |
Aug 25, 2005 | 9.116 | 9.129 | 9.040 | 9.072 | 573,585 | -0.04(-0.44%) |
Aug 24, 2005 | 8.991 | 9.185 | 8.963 | 9.112 | 622,474 | +0.13(+1.44%) |
Aug 23, 2005 | 8.979 | 9.031 | 8.902 | 8.983 | 499,263 | +0.00(+0.05%) |
Aug 22, 2005 | 9.031 | 9.048 | 8.865 | 8.979 | 655,807 | -0.05(-0.58%) |
Aug 19, 2005 | 9.076 | 9.076 | 9.031 | 9.031 | 482,720 | -0.08(-0.89%) |
Aug 18, 2005 | 9.031 | 9.133 | 8.930 | 9.112 | 658,524 | +0.08(+0.90%) |
Aug 17, 2005 | 9.019 | 9.040 | 8.971 | 9.031 | 588,646 | +0.01(+0.09%) |
Aug 16, 2005 | 9.161 | 9.161 | 8.975 | 9.023 | 554,819 | -0.17(-1.85%) |
Aug 15, 2005 | 9.189 | 9.307 | 9.133 | 9.193 | 811,364 | +0.00(+0.04%) |
Aug 12, 2005 | 9.133 | 9.218 | 9.092 | 9.189 | 1,047,416 | +0.03(+0.35%) |
Aug 11, 2005 | 9.076 | 9.189 | 9.076 | 9.157 | 828,401 | +0.04(+0.49%) |
Aug 10, 2005 | 9.023 | 9.210 | 9.023 | 9.112 | 726,178 | +0.09(+0.94%) |
Aug 09, 2005 | 8.971 | 9.116 | 8.954 | 9.027 | 651,610 | +0.11(+1.27%) |
Aug 08, 2005 | 8.975 | 9.007 | 8.897 | 8.914 | 722,969 | -0.07(-0.77%) |
Aug 05, 2005 | 8.971 | 9.011 | 8.910 | 8.983 | 525,189 | +0.04(+0.45%) |
Aug 04, 2005 | 9.100 | 9.112 | 8.934 | 8.942 | 713,092 | -0.14(-1.56%) |
Aug 03, 2005 | 9.116 | 9.218 | 9.031 | 9.084 | 674,573 | -0.06(-0.62%) |
Aug 02, 2005 | 8.999 | 9.145 | 8.975 | 9.141 | 544,695 | +0.12(+1.30%) |
Aug 01, 2005 | 9.295 | 9.295 | 8.910 | 9.023 | 909,637 | +0.11(+1.27%) |
Jul 29, 2005 | 8.930 | 9.007 | 8.853 | 8.910 | 578,523 | -0.07(-0.77%) |
Jul 28, 2005 | 8.914 | 9.031 | 8.869 | 8.979 | 821,735 | +0.03(+0.36%) |
Jul 27, 2005 | 8.910 | 8.963 | 8.817 | 8.946 | 1,162,231 | -0.00(-0.05%) |
Jul 26, 2005 | 9.193 | 9.200 | 8.898 | 8.950 | 1,477,049 | -0.20(-2.21%) |
Jul 25, 2005 | 9.173 | 9.303 | 9.100 | 9.153 | 640,252 | -0.04(-0.40%) |
Jul 22, 2005 | 9.133 | 9.193 | 9.100 | 9.189 | 786,673 | +0.00(+0.00%) |
Jul 21, 2005 | 9.323 | 9.327 | 9.133 | 9.189 | 1,068,650 | -0.19(-2.07%) |
Jul 20, 2005 | 9.133 | 9.384 | 9.116 | 9.384 | 1,182,972 | +0.17(+1.89%) |
Jul 19, 2005 | 8.995 | 9.214 | 8.995 | 9.210 | 961,983 | +0.21(+2.39%) |
Jul 18, 2005 | 8.910 | 9.056 | 8.821 | 8.995 | 1,135,318 | +0.09(+0.95%) |
Jul 15, 2005 | 8.987 | 9.048 | 8.841 | 8.910 | 1,534,580 | -0.08(-0.90%) |
Jul 14, 2005 | 9.315 | 9.384 | 8.991 | 8.991 | 1,510,629 | -0.22(-2.42%) |
Jul 13, 2005 | 9.679 | 9.679 | 8.918 | 9.214 | 4,715,841 | -0.61(-6.19%) |
Jul 12, 2005 | 9.769 | 9.821 | 9.473 | 9.821 | 1,763,471 | +0.06(+0.62%) |
Jul 11, 2005 | 9.878 | 10.08 | 9.740 | 9.760 | 2,105,449 | -0.11(-1.15%) |
Jul 08, 2005 | 9.910 | 9.910 | 9.671 | 9.874 | 865,439 | -0.04(-0.37%) |
Jul 07, 2005 | 9.801 | 9.922 | 9.732 | 9.910 | 395,311 | +0.05(+0.49%) |
Jul 06, 2005 | 10.02 | 10.05 | 9.850 | 9.862 | 704,944 | -0.16(-1.62%) |
Jul 05, 2005 | 9.878 | 10.11 | 9.841 | 10.02 | 719,265 | +0.15(+1.48%) |