Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.570 | 8.647 | 8.457 | 8.526 | 589,596 | -0.06(-0.75%) |
Sep 29, 2005 | 8.424 | 8.708 | 8.303 | 8.591 | 743,908 | +0.20(+2.41%) |
Sep 28, 2005 | 8.465 | 8.672 | 8.299 | 8.388 | 1,551,271 | -0.07(-0.86%) |
Sep 27, 2005 | 8.384 | 8.538 | 8.295 | 8.461 | 570,091 | +0.11(+1.26%) |
Sep 26, 2005 | 8.348 | 8.586 | 8.307 | 8.356 | 1,003,894 | +0.11(+1.33%) |
Sep 23, 2005 | 8.246 | 8.267 | 7.999 | 8.246 | 595,028 | +0.19(+2.31%) |
Sep 22, 2005 | 8.015 | 8.104 | 7.837 | 8.060 | 881,185 | -0.02(-0.30%) |
Sep 21, 2005 | 8.088 | 8.141 | 7.959 | 8.084 | 631,569 | -0.08(-0.94%) |
Sep 20, 2005 | 8.283 | 8.453 | 8.145 | 8.161 | 1,458,683 | -0.06(-0.74%) |
Sep 19, 2005 | 8.420 | 8.420 | 8.181 | 8.222 | 523,180 | -0.19(-2.22%) |
Sep 16, 2005 | 8.501 | 8.505 | 8.372 | 8.408 | 1,090,309 | -0.03(-0.38%) |
Sep 15, 2005 | 8.510 | 8.526 | 8.408 | 8.441 | 324,920 | -0.04(-0.48%) |
Sep 14, 2005 | 8.574 | 8.643 | 8.433 | 8.481 | 983,401 | -0.11(-1.27%) |
Sep 13, 2005 | 8.586 | 8.651 | 8.554 | 8.591 | 942,910 | -0.07(-0.84%) |
Sep 12, 2005 | 8.530 | 8.692 | 8.514 | 8.663 | 568,857 | +0.09(+1.09%) |
Sep 09, 2005 | 8.586 | 8.607 | 8.485 | 8.570 | 454,295 | +0.03(+0.38%) |
Sep 08, 2005 | 8.599 | 8.599 | 8.485 | 8.538 | 261,960 | -0.06(-0.75%) |
Sep 07, 2005 | 8.615 | 8.615 | 8.473 | 8.603 | 538,488 | -0.03(-0.33%) |
Sep 06, 2005 | 8.518 | 8.639 | 8.441 | 8.631 | 588,362 | +0.12(+1.38%) |
Sep 02, 2005 | 8.538 | 8.578 | 8.437 | 8.514 | 615,027 | -0.02(-0.28%) |
Sep 01, 2005 | 8.586 | 8.692 | 8.429 | 8.538 | 1,470,288 | +0.00(+0.05%) |
Aug 31, 2005 | 8.477 | 8.546 | 8.295 | 8.534 | 1,520,408 | +0.06(+0.77%) |
Aug 30, 2005 | 8.886 | 8.886 | 8.424 | 8.469 | 1,339,184 | -0.45(-5.08%) |
Aug 29, 2005 | 8.902 | 8.939 | 8.740 | 8.923 | 418,988 | +0.02(+0.27%) |
Aug 26, 2005 | 9.073 | 9.073 | 8.874 | 8.898 | 690,331 | -0.17(-1.92%) |
Aug 25, 2005 | 9.117 | 9.129 | 9.040 | 9.073 | 573,548 | -0.04(-0.44%) |
Aug 24, 2005 | 8.992 | 9.186 | 8.963 | 9.113 | 622,434 | +0.13(+1.44%) |
Aug 23, 2005 | 8.979 | 9.032 | 8.902 | 8.983 | 499,231 | +0.00(+0.05%) |
Aug 22, 2005 | 9.032 | 9.048 | 8.866 | 8.979 | 655,765 | -0.05(-0.58%) |
Aug 19, 2005 | 9.077 | 9.077 | 9.032 | 9.032 | 482,689 | -0.08(-0.89%) |
Aug 18, 2005 | 9.032 | 9.133 | 8.931 | 9.113 | 658,481 | +0.08(+0.90%) |
Aug 17, 2005 | 9.020 | 9.040 | 8.971 | 9.032 | 588,609 | +0.01(+0.09%) |
Aug 16, 2005 | 9.162 | 9.162 | 8.975 | 9.024 | 554,783 | -0.17(-1.85%) |
Aug 15, 2005 | 9.190 | 9.307 | 9.133 | 9.194 | 811,312 | +0.00(+0.04%) |
Aug 12, 2005 | 9.133 | 9.218 | 9.093 | 9.190 | 1,047,348 | +0.03(+0.35%) |
Aug 11, 2005 | 9.077 | 9.190 | 9.077 | 9.158 | 828,348 | +0.04(+0.49%) |
Aug 10, 2005 | 9.024 | 9.210 | 9.024 | 9.113 | 726,132 | +0.09(+0.94%) |
Aug 09, 2005 | 8.971 | 9.117 | 8.955 | 9.028 | 651,568 | +0.11(+1.27%) |
Aug 08, 2005 | 8.975 | 9.008 | 8.898 | 8.915 | 722,922 | -0.07(-0.77%) |
Aug 05, 2005 | 8.971 | 9.012 | 8.911 | 8.983 | 525,155 | +0.04(+0.45%) |
Aug 04, 2005 | 9.101 | 9.113 | 8.935 | 8.943 | 713,046 | -0.14(-1.56%) |
Aug 03, 2005 | 9.117 | 9.218 | 9.032 | 9.085 | 674,530 | -0.06(-0.62%) |
Aug 02, 2005 | 9.000 | 9.145 | 8.975 | 9.141 | 544,660 | +0.12(+1.30%) |
Aug 01, 2005 | 9.295 | 9.295 | 8.911 | 9.024 | 909,578 | +0.11(+1.27%) |
Jul 29, 2005 | 8.931 | 9.008 | 8.854 | 8.911 | 578,486 | -0.07(-0.77%) |
Jul 28, 2005 | 8.915 | 9.032 | 8.870 | 8.979 | 821,682 | +0.03(+0.36%) |
Jul 27, 2005 | 8.911 | 8.963 | 8.817 | 8.947 | 1,162,157 | -0.00(-0.05%) |
Jul 26, 2005 | 9.194 | 9.200 | 8.898 | 8.951 | 1,476,954 | -0.20(-2.21%) |
Jul 25, 2005 | 9.174 | 9.303 | 9.101 | 9.154 | 640,211 | -0.04(-0.40%) |
Jul 22, 2005 | 9.133 | 9.194 | 9.101 | 9.190 | 786,622 | +0.00(+0.00%) |
Jul 21, 2005 | 9.324 | 9.328 | 9.133 | 9.190 | 1,068,582 | -0.19(-2.07%) |
Jul 20, 2005 | 9.133 | 9.384 | 9.117 | 9.384 | 1,182,896 | +0.17(+1.89%) |
Jul 19, 2005 | 8.996 | 9.214 | 8.996 | 9.210 | 961,921 | +0.21(+2.39%) |
Jul 18, 2005 | 8.911 | 9.056 | 8.821 | 8.996 | 1,135,245 | +0.09(+0.95%) |
Jul 15, 2005 | 8.987 | 9.048 | 8.842 | 8.911 | 1,534,482 | -0.08(-0.90%) |
Jul 14, 2005 | 9.316 | 9.384 | 8.992 | 8.992 | 1,510,532 | -0.22(-2.42%) |
Jul 13, 2005 | 9.680 | 9.680 | 8.919 | 9.214 | 4,715,538 | -0.61(-6.19%) |
Jul 12, 2005 | 9.769 | 9.822 | 9.473 | 9.822 | 1,763,358 | +0.06(+0.62%) |
Jul 11, 2005 | 9.879 | 10.09 | 9.741 | 9.761 | 2,105,314 | -0.11(-1.15%) |
Jul 08, 2005 | 9.911 | 9.911 | 9.672 | 9.874 | 865,383 | -0.04(-0.37%) |
Jul 07, 2005 | 9.802 | 9.923 | 9.733 | 9.911 | 395,286 | +0.05(+0.49%) |
Jul 06, 2005 | 10.02 | 10.05 | 9.850 | 9.862 | 704,898 | -0.16(-1.62%) |
Jul 05, 2005 | 9.879 | 10.11 | 9.842 | 10.02 | 719,219 | +0.15(+1.48%) |