Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.681 | 9.903 | 9.675 | 9.880 | 34,434,104 | +0.26(+2.73%) |
Sep 29, 2005 | 9.488 | 9.634 | 9.459 | 9.617 | 12,824,214 | +0.08(+0.86%) |
Sep 28, 2005 | 9.535 | 9.552 | 9.459 | 9.535 | 15,354,653 | +0.01(+0.06%) |
Sep 27, 2005 | 9.564 | 9.593 | 9.495 | 9.529 | 21,794,916 | -0.17(-1.75%) |
Sep 26, 2005 | 9.558 | 9.698 | 9.552 | 9.698 | 16,425,263 | +0.18(+1.84%) |
Sep 23, 2005 | 9.523 | 9.541 | 9.406 | 9.523 | 16,033,648 | -0.04(-0.37%) |
Sep 22, 2005 | 9.512 | 9.576 | 9.488 | 9.558 | 14,581,007 | +0.01(+0.06%) |
Sep 21, 2005 | 9.605 | 9.634 | 9.523 | 9.552 | 16,075,240 | -0.05(-0.49%) |
Sep 20, 2005 | 9.599 | 9.728 | 9.582 | 9.599 | 14,864,963 | -0.03(-0.30%) |
Sep 19, 2005 | 9.617 | 9.652 | 9.587 | 9.628 | 10,342,213 | -0.08(-0.78%) |
Sep 16, 2005 | 9.704 | 9.710 | 9.617 | 9.704 | 12,572,265 | +0.00(+0.00%) |
Sep 15, 2005 | 9.734 | 9.769 | 9.687 | 9.704 | 10,639,519 | -0.10(-1.01%) |
Sep 14, 2005 | 9.786 | 9.856 | 9.769 | 9.804 | 23,488,380 | -0.02(-0.18%) |
Sep 13, 2005 | 9.769 | 9.862 | 9.716 | 9.821 | 54,057,848 | +0.43(+4.60%) |
Sep 12, 2005 | 9.342 | 9.401 | 9.325 | 9.389 | 12,057,414 | -0.08(-0.86%) |
Sep 09, 2005 | 9.406 | 9.506 | 9.406 | 9.471 | 15,308,098 | +0.16(+1.76%) |
Sep 08, 2005 | 9.360 | 9.377 | 9.290 | 9.307 | 12,142,823 | -0.11(-1.18%) |
Sep 07, 2005 | 9.377 | 9.430 | 9.325 | 9.418 | 12,638,162 | -0.02(-0.19%) |
Sep 06, 2005 | 9.436 | 9.436 | 9.336 | 9.436 | 11,041,918 | +0.15(+1.64%) |
Sep 02, 2005 | 9.260 | 9.330 | 9.231 | 9.284 | 6,494,007 | +0.02(+0.19%) |
Sep 01, 2005 | 9.272 | 9.301 | 9.231 | 9.266 | 11,917,233 | +0.05(+0.57%) |
Aug 31, 2005 | 9.068 | 9.225 | 9.038 | 9.214 | 11,272,471 | +0.11(+1.22%) |
Aug 30, 2005 | 9.091 | 9.103 | 9.032 | 9.103 | 6,915,062 | +0.01(+0.13%) |
Aug 29, 2005 | 9.038 | 9.103 | 9.021 | 9.091 | 4,897,249 | +0.04(+0.39%) |
Aug 26, 2005 | 9.108 | 9.114 | 9.015 | 9.056 | 8,665,694 | -0.06(-0.70%) |
Aug 25, 2005 | 9.091 | 9.132 | 9.073 | 9.120 | 14,068,381 | +0.04(+0.39%) |
Aug 24, 2005 | 9.138 | 9.190 | 9.056 | 9.085 | 22,000,480 | -0.08(-0.83%) |
Aug 23, 2005 | 9.225 | 9.231 | 9.097 | 9.161 | 9,924,923 | -0.04(-0.38%) |
Aug 22, 2005 | 9.214 | 9.249 | 9.126 | 9.196 | 9,906,438 | +0.05(+0.51%) |
Aug 19, 2005 | 9.167 | 9.202 | 9.143 | 9.149 | 9,301,214 | -0.02(-0.19%) |
Aug 18, 2005 | 9.114 | 9.184 | 9.091 | 9.167 | 11,290,101 | -0.06(-0.63%) |
Aug 17, 2005 | 9.184 | 9.260 | 9.167 | 9.225 | 14,943,697 | -0.06(-0.69%) |
Aug 16, 2005 | 9.465 | 9.465 | 9.272 | 9.290 | 17,895,534 | -0.15(-1.61%) |
Aug 15, 2005 | 9.430 | 9.465 | 9.348 | 9.441 | 12,234,394 | -0.02(-0.25%) |
Aug 12, 2005 | 9.541 | 9.593 | 9.436 | 9.465 | 14,572,963 | -0.13(-1.40%) |
Aug 11, 2005 | 9.541 | 9.605 | 9.506 | 9.599 | 12,693,789 | +0.08(+0.86%) |
Aug 10, 2005 | 9.611 | 9.698 | 9.506 | 9.517 | 23,927,920 | -0.01(-0.12%) |
Aug 09, 2005 | 9.576 | 9.593 | 9.494 | 9.529 | 16,584,614 | +0.13(+1.43%) |
Aug 08, 2005 | 9.506 | 9.535 | 9.395 | 9.395 | 16,217,817 | +0.08(+0.88%) |
Aug 05, 2005 | 9.424 | 9.436 | 9.290 | 9.313 | 9,344,860 | -0.06(-0.69%) |
Aug 04, 2005 | 9.377 | 9.447 | 9.319 | 9.377 | 17,178,370 | -0.09(-0.93%) |
Aug 03, 2005 | 9.389 | 9.494 | 9.377 | 9.465 | 11,314,577 | +0.08(+0.81%) |
Aug 02, 2005 | 9.395 | 9.430 | 9.360 | 9.389 | 14,946,606 | +0.08(+0.88%) |
Aug 01, 2005 | 9.290 | 9.319 | 9.231 | 9.307 | 13,021,220 | -0.01(-0.13%) |
Jul 29, 2005 | 9.319 | 9.360 | 9.260 | 9.319 | 13,390,242 | -0.06(-0.68%) |
Jul 28, 2005 | 9.342 | 9.447 | 9.319 | 9.383 | 21,810,664 | +0.11(+1.20%) |
Jul 27, 2005 | 9.243 | 9.295 | 9.196 | 9.272 | 25,625,322 | +0.13(+1.41%) |
Jul 26, 2005 | 9.062 | 9.161 | 8.992 | 9.143 | 29,837,756 | +0.27(+3.10%) |
Jul 25, 2005 | 9.003 | 9.009 | 8.863 | 8.869 | 36,598,432 | -0.22(-2.44%) |
Jul 22, 2005 | 9.237 | 9.266 | 9.085 | 9.091 | 30,655,220 | -0.13(-1.39%) |
Jul 21, 2005 | 9.383 | 9.389 | 9.196 | 9.219 | 138,217,728 | -1.22(-11.65%) |
Jul 20, 2005 | 10.28 | 10.48 | 10.25 | 10.43 | 24,355,138 | -0.10(-0.94%) |
Jul 19, 2005 | 10.41 | 10.56 | 10.38 | 10.53 | 14,801,633 | +0.13(+1.24%) |
Jul 18, 2005 | 10.40 | 10.48 | 10.35 | 10.41 | 11,643,376 | -0.09(-0.84%) |
Jul 15, 2005 | 10.37 | 10.53 | 10.32 | 10.49 | 14,234,578 | +0.01(+0.11%) |
Jul 14, 2005 | 10.50 | 10.56 | 10.45 | 10.48 | 23,982,692 | +0.10(+0.96%) |
Jul 13, 2005 | 10.31 | 10.41 | 10.30 | 10.38 | 11,700,031 | +0.08(+0.74%) |
Jul 12, 2005 | 10.28 | 10.37 | 10.17 | 10.31 | 13,258,106 | +0.08(+0.80%) |
Jul 11, 2005 | 10.14 | 10.25 | 10.14 | 10.22 | 15,204,374 | +0.21(+2.10%) |
Jul 08, 2005 | 9.827 | 10.03 | 9.815 | 10.01 | 12,206,153 | +0.22(+2.27%) |
Jul 07, 2005 | 9.634 | 9.804 | 9.628 | 9.792 | 16,126,246 | -0.05(-0.48%) |
Jul 06, 2005 | 9.897 | 9.909 | 9.815 | 9.839 | 15,433,901 | +0.02(+0.24%) |
Jul 05, 2005 | 9.669 | 9.833 | 9.628 | 9.815 | 16,454,190 | +0.10(+1.02%) |