Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.312 | 9.323 | 9.112 | 9.260 | 5,336,682 | -0.01(-0.15%) |
Sep 29, 2005 | 9.135 | 9.282 | 9.053 | 9.274 | 3,573,975 | +0.19(+2.09%) |
Sep 28, 2005 | 9.284 | 9.322 | 9.031 | 9.085 | 4,520,666 | -0.15(-1.64%) |
Sep 27, 2005 | 9.360 | 9.360 | 9.180 | 9.236 | 3,994,197 | -0.09(-1.01%) |
Sep 26, 2005 | 9.460 | 9.486 | 9.292 | 9.330 | 2,975,015 | -0.08(-0.87%) |
Sep 23, 2005 | 9.412 | 9.471 | 9.333 | 9.412 | 2,421,415 | -0.01(-0.12%) |
Sep 22, 2005 | 9.423 | 9.544 | 9.247 | 9.423 | 4,188,629 | -0.00(-0.03%) |
Sep 21, 2005 | 9.431 | 9.547 | 9.292 | 9.426 | 3,579,767 | -0.03(-0.33%) |
Sep 20, 2005 | 9.546 | 9.666 | 9.427 | 9.457 | 3,965,258 | -0.09(-0.99%) |
Sep 19, 2005 | 9.685 | 9.692 | 9.462 | 9.551 | 4,209,542 | -0.11(-1.14%) |
Sep 16, 2005 | 9.581 | 9.685 | 9.535 | 9.662 | 5,131,869 | +0.06(+0.58%) |
Sep 15, 2005 | 9.576 | 9.638 | 9.507 | 9.606 | 3,031,832 | +0.01(+0.10%) |
Sep 14, 2005 | 9.670 | 9.670 | 9.582 | 9.596 | 3,661,666 | -0.07(-0.69%) |
Sep 13, 2005 | 9.768 | 9.768 | 9.586 | 9.663 | 2,824,013 | -0.07(-0.69%) |
Sep 12, 2005 | 9.652 | 9.765 | 9.625 | 9.730 | 1,521,375 | +0.09(+0.91%) |
Sep 09, 2005 | 9.612 | 9.697 | 9.552 | 9.642 | 2,169,287 | +0.00(+0.03%) |
Sep 08, 2005 | 9.787 | 9.787 | 9.618 | 9.640 | 2,012,670 | -0.13(-1.37%) |
Sep 07, 2005 | 9.742 | 9.787 | 9.640 | 9.773 | 2,162,694 | +0.05(+0.51%) |
Sep 06, 2005 | 9.664 | 9.739 | 9.588 | 9.724 | 2,585,580 | +0.16(+1.68%) |
Sep 02, 2005 | 9.618 | 9.664 | 9.562 | 9.563 | 1,733,646 | -0.05(-0.57%) |
Sep 01, 2005 | 9.552 | 9.660 | 9.516 | 9.618 | 3,783,006 | +0.06(+0.61%) |
Aug 31, 2005 | 9.513 | 9.567 | 9.355 | 9.559 | 5,498,999 | +0.08(+0.88%) |
Aug 30, 2005 | 9.443 | 9.492 | 9.334 | 9.476 | 3,929,546 | -0.04(-0.44%) |
Aug 29, 2005 | 9.344 | 9.555 | 9.285 | 9.518 | 3,571,365 | +0.11(+1.19%) |
Aug 26, 2005 | 9.449 | 9.487 | 9.349 | 9.406 | 3,732,748 | -0.07(-0.78%) |
Aug 25, 2005 | 9.445 | 9.550 | 9.424 | 9.480 | 3,141,511 | +0.04(+0.45%) |
Aug 24, 2005 | 9.477 | 9.675 | 9.419 | 9.438 | 4,093,685 | -0.03(-0.32%) |
Aug 23, 2005 | 9.492 | 9.521 | 9.419 | 9.468 | 3,435,851 | -0.01(-0.09%) |
Aug 22, 2005 | 9.460 | 9.589 | 9.412 | 9.476 | 3,693,453 | +0.01(+0.10%) |
Aug 19, 2005 | 9.367 | 9.535 | 9.367 | 9.466 | 4,519,933 | +0.07(+0.74%) |
Aug 18, 2005 | 9.442 | 9.558 | 9.356 | 9.397 | 4,908,284 | -0.11(-1.20%) |
Aug 17, 2005 | 9.529 | 9.569 | 9.371 | 9.511 | 2,946,057 | +0.01(+0.10%) |
Aug 16, 2005 | 9.586 | 9.667 | 9.476 | 9.502 | 3,781,843 | -0.14(-1.48%) |
Aug 15, 2005 | 9.571 | 9.694 | 9.510 | 9.645 | 3,421,238 | +0.02(+0.18%) |
Aug 12, 2005 | 9.642 | 9.700 | 9.561 | 9.627 | 4,263,758 | -0.08(-0.80%) |
Aug 11, 2005 | 9.734 | 9.802 | 9.588 | 9.705 | 2,986,877 | +0.05(+0.47%) |
Aug 10, 2005 | 9.685 | 9.847 | 9.606 | 9.660 | 3,240,765 | -0.02(-0.20%) |
Aug 09, 2005 | 9.677 | 9.749 | 9.647 | 9.679 | 2,028,236 | +0.05(+0.57%) |
Aug 08, 2005 | 9.693 | 9.761 | 9.589 | 9.625 | 2,889,583 | -0.02(-0.16%) |
Aug 05, 2005 | 9.678 | 9.719 | 9.613 | 9.640 | 3,521,362 | -0.07(-0.74%) |
Aug 04, 2005 | 9.818 | 9.827 | 9.687 | 9.712 | 2,973,960 | -0.17(-1.70%) |
Aug 03, 2005 | 9.899 | 10.02 | 9.848 | 9.880 | 3,336,255 | -0.15(-1.47%) |
Aug 02, 2005 | 9.882 | 10.07 | 9.799 | 10.03 | 4,956,743 | +0.15(+1.53%) |
Aug 01, 2005 | 9.799 | 9.929 | 9.764 | 9.876 | 3,395,325 | +0.02(+0.25%) |
Jul 29, 2005 | 9.897 | 9.988 | 9.786 | 9.851 | 3,312,830 | -0.13(-1.27%) |
Jul 28, 2005 | 9.923 | 9.983 | 9.780 | 9.978 | 3,253,970 | +0.10(+0.98%) |
Jul 27, 2005 | 9.891 | 9.938 | 9.651 | 9.881 | 3,460,191 | +0.06(+0.61%) |
Jul 26, 2005 | 9.963 | 10.09 | 9.567 | 9.821 | 9,633,187 | -0.33(-3.21%) |
Jul 25, 2005 | 10.29 | 10.44 | 10.11 | 10.15 | 3,697,148 | -0.19(-1.86%) |
Jul 22, 2005 | 10.34 | 10.45 | 10.19 | 10.34 | 4,728,138 | +0.04(+0.44%) |
Jul 21, 2005 | 10.14 | 10.35 | 10.08 | 10.29 | 7,139,232 | +0.10(+1.02%) |
Jul 20, 2005 | 10.02 | 10.20 | 9.958 | 10.19 | 3,708,463 | +0.18(+1.80%) |
Jul 19, 2005 | 9.992 | 10.16 | 9.990 | 10.01 | 3,117,855 | +0.02(+0.16%) |
Jul 18, 2005 | 9.807 | 10.04 | 9.807 | 9.994 | 4,948,410 | +0.17(+1.78%) |
Jul 15, 2005 | 9.882 | 9.882 | 9.765 | 9.820 | 3,727,778 | -0.01(-0.08%) |
Jul 14, 2005 | 9.577 | 9.828 | 9.550 | 9.828 | 4,774,046 | +0.28(+2.90%) |
Jul 13, 2005 | 9.554 | 9.619 | 9.509 | 9.551 | 2,426,039 | -0.01(-0.09%) |
Jul 12, 2005 | 9.649 | 9.649 | 9.487 | 9.559 | 3,470,977 | -0.06(-0.64%) |
Jul 11, 2005 | 9.586 | 9.694 | 9.480 | 9.621 | 3,003,528 | +0.09(+0.93%) |
Jul 08, 2005 | 9.259 | 9.548 | 9.207 | 9.532 | 4,336,918 | +0.26(+2.81%) |
Jul 07, 2005 | 9.207 | 9.310 | 9.110 | 9.271 | 4,527,025 | -0.03(-0.32%) |
Jul 06, 2005 | 9.282 | 9.446 | 9.225 | 9.301 | 7,431,935 | -0.02(-0.25%) |
Jul 05, 2005 | 9.240 | 9.368 | 9.146 | 9.325 | 5,012,553 | +0.03(+0.28%) |