Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.330 | 9.665 | 9.330 | 9.526 | 1,947,227 | +0.18(+1.96%) |
Sep 29, 2005 | 9.133 | 9.343 | 9.073 | 9.343 | 1,536,642 | +0.21(+2.30%) |
Sep 28, 2005 | 9.222 | 9.254 | 9.049 | 9.133 | 781,104 | -0.09(-0.94%) |
Sep 27, 2005 | 9.243 | 9.251 | 9.057 | 9.219 | 1,750,329 | -0.02(-0.17%) |
Sep 26, 2005 | 9.303 | 9.369 | 9.130 | 9.235 | 1,094,003 | -0.03(-0.37%) |
Sep 23, 2005 | 9.198 | 9.309 | 9.041 | 9.269 | 3,204,168 | +0.15(+1.61%) |
Sep 22, 2005 | 9.096 | 9.159 | 9.023 | 9.122 | 1,545,037 | +0.03(+0.35%) |
Sep 21, 2005 | 9.070 | 9.167 | 9.031 | 9.091 | 1,433,614 | +0.02(+0.17%) |
Sep 20, 2005 | 9.230 | 9.301 | 9.054 | 9.075 | 2,094,519 | -0.10(-1.09%) |
Sep 19, 2005 | 9.175 | 9.303 | 9.172 | 9.175 | 2,013,241 | -0.13(-1.38%) |
Sep 16, 2005 | 9.440 | 9.471 | 9.198 | 9.303 | 4,010,075 | -0.12(-1.22%) |
Sep 15, 2005 | 9.623 | 9.623 | 9.379 | 9.419 | 1,998,359 | -0.20(-2.12%) |
Sep 14, 2005 | 9.683 | 9.704 | 9.558 | 9.623 | 1,553,813 | -0.03(-0.35%) |
Sep 13, 2005 | 9.657 | 9.694 | 9.607 | 9.657 | 1,523,668 | -0.03(-0.27%) |
Sep 12, 2005 | 9.670 | 9.715 | 9.634 | 9.683 | 2,337,207 | -0.01(-0.14%) |
Sep 09, 2005 | 9.694 | 9.712 | 9.657 | 9.696 | 1,813,672 | +0.00(+0.00%) |
Sep 08, 2005 | 9.644 | 9.707 | 9.578 | 9.696 | 1,514,891 | +0.00(+0.00%) |
Sep 07, 2005 | 9.772 | 9.788 | 9.673 | 9.696 | 1,933,490 | -0.12(-1.18%) |
Sep 06, 2005 | 9.644 | 9.901 | 9.644 | 9.812 | 1,035,239 | +0.22(+2.27%) |
Sep 02, 2005 | 9.631 | 9.631 | 9.513 | 9.594 | 1,971,649 | -0.02(-0.25%) |
Sep 01, 2005 | 9.754 | 9.762 | 9.552 | 9.618 | 3,545,305 | -0.12(-1.18%) |
Aug 31, 2005 | 9.447 | 9.772 | 9.398 | 9.733 | 1,287,085 | +0.30(+3.17%) |
Aug 30, 2005 | 9.489 | 9.500 | 9.348 | 9.434 | 1,047,832 | -0.05(-0.55%) |
Aug 29, 2005 | 9.369 | 9.487 | 9.319 | 9.487 | 675,405 | +0.10(+1.12%) |
Aug 26, 2005 | 9.458 | 9.437 | 9.277 | 9.382 | 898,250 | -0.07(-0.78%) |
Aug 25, 2005 | 9.447 | 9.495 | 9.406 | 9.455 | 453,322 | +0.02(+0.22%) |
Aug 24, 2005 | 9.408 | 9.487 | 9.330 | 9.434 | 1,009,291 | +0.03(+0.31%) |
Aug 23, 2005 | 9.421 | 9.453 | 9.382 | 9.406 | 2,327,286 | -0.01(-0.08%) |
Aug 22, 2005 | 9.416 | 9.476 | 9.382 | 9.413 | 1,892,660 | +0.01(+0.08%) |
Aug 19, 2005 | 9.421 | 9.455 | 9.382 | 9.406 | 2,248,298 | +0.00(+0.00%) |
Aug 18, 2005 | 9.361 | 9.429 | 9.309 | 9.406 | 1,621,354 | -0.01(-0.08%) |
Aug 17, 2005 | 9.327 | 9.537 | 9.301 | 9.413 | 1,506,878 | +0.08(+0.90%) |
Aug 16, 2005 | 9.364 | 9.369 | 9.185 | 9.330 | 3,670,083 | -0.03(-0.36%) |
Aug 15, 2005 | 9.400 | 9.419 | 9.251 | 9.364 | 1,137,122 | -0.05(-0.53%) |
Aug 12, 2005 | 9.277 | 9.432 | 9.225 | 9.413 | 2,044,913 | +0.11(+1.15%) |
Aug 11, 2005 | 9.070 | 9.314 | 9.070 | 9.306 | 2,002,175 | +0.21(+2.33%) |
Aug 10, 2005 | 8.976 | 9.188 | 8.976 | 9.094 | 1,778,185 | +0.13(+1.46%) |
Aug 09, 2005 | 8.866 | 8.968 | 8.811 | 8.963 | 1,244,729 | +0.13(+1.45%) |
Aug 08, 2005 | 8.798 | 8.881 | 8.750 | 8.834 | 1,027,608 | +0.05(+0.60%) |
Aug 05, 2005 | 9.175 | 9.178 | 8.735 | 8.782 | 2,377,273 | -0.40(-4.31%) |
Aug 04, 2005 | 9.073 | 9.201 | 9.070 | 9.178 | 1,505,352 | +0.05(+0.52%) |
Aug 03, 2005 | 9.143 | 9.204 | 9.075 | 9.130 | 1,746,895 | -0.04(-0.43%) |
Aug 02, 2005 | 9.015 | 9.172 | 8.960 | 9.170 | 1,963,254 | +0.15(+1.72%) |
Aug 01, 2005 | 9.122 | 9.122 | 8.879 | 9.015 | 1,139,412 | +0.14(+1.59%) |
Jul 29, 2005 | 8.881 | 8.994 | 8.737 | 8.874 | 2,299,048 | +0.00(+0.00%) |
Jul 28, 2005 | 8.763 | 8.889 | 8.716 | 8.874 | 2,226,166 | +0.16(+1.87%) |
Jul 27, 2005 | 8.646 | 8.714 | 8.596 | 8.711 | 1,367,981 | +0.06(+0.67%) |
Jul 26, 2005 | 8.661 | 8.742 | 8.640 | 8.653 | 1,575,563 | +0.04(+0.49%) |
Jul 25, 2005 | 8.724 | 8.805 | 8.535 | 8.611 | 1,332,112 | -0.11(-1.29%) |
Jul 22, 2005 | 8.423 | 8.745 | 8.423 | 8.724 | 1,227,558 | +0.30(+3.58%) |
Jul 21, 2005 | 8.383 | 8.514 | 8.370 | 8.423 | 1,515,273 | +0.04(+0.50%) |
Jul 20, 2005 | 8.153 | 8.439 | 8.153 | 8.381 | 1,230,229 | +0.23(+2.80%) |
Jul 19, 2005 | 8.072 | 8.176 | 8.027 | 8.153 | 2,020,110 | +0.12(+1.50%) |
Jul 18, 2005 | 8.045 | 8.121 | 8.027 | 8.032 | 1,127,583 | -0.03(-0.33%) |
Jul 15, 2005 | 8.056 | 8.100 | 8.006 | 8.059 | 715,853 | +0.00(+0.00%) |
Jul 14, 2005 | 8.124 | 8.153 | 8.045 | 8.059 | 1,159,636 | -0.05(-0.65%) |
Jul 13, 2005 | 8.103 | 8.137 | 8.082 | 8.111 | 1,076,832 | +0.01(+0.10%) |
Jul 12, 2005 | 8.121 | 8.192 | 8.043 | 8.103 | 899,777 | -0.04(-0.55%) |
Jul 11, 2005 | 8.127 | 8.203 | 8.100 | 8.148 | 1,080,648 | +0.06(+0.68%) |
Jul 08, 2005 | 7.946 | 8.108 | 7.925 | 8.093 | 704,787 | +0.14(+1.81%) |
Jul 07, 2005 | 7.917 | 8.022 | 7.791 | 7.948 | 1,083,319 | -0.03(-0.43%) |
Jul 06, 2005 | 8.174 | 8.268 | 7.941 | 7.982 | 1,117,280 | -0.19(-2.34%) |
Jul 05, 2005 | 8.045 | 8.210 | 8.019 | 8.174 | 976,094 | +0.13(+1.60%) |