Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.434 | 9.486 | 9.274 | 9.324 | 4,658,008 | -0.11(-1.17%) |
Sep 29, 2005 | 9.359 | 9.547 | 9.285 | 9.434 | 3,191,508 | +0.07(+0.71%) |
Sep 28, 2005 | 9.359 | 9.561 | 9.289 | 9.367 | 2,889,856 | +0.01(+0.09%) |
Sep 27, 2005 | 9.453 | 9.453 | 9.303 | 9.359 | 3,384,441 | -0.05(-0.49%) |
Sep 26, 2005 | 9.288 | 9.503 | 9.276 | 9.405 | 3,024,461 | +0.17(+1.87%) |
Sep 23, 2005 | 9.232 | 9.312 | 9.148 | 9.232 | 3,137,321 | +0.01(+0.13%) |
Sep 22, 2005 | 9.272 | 9.315 | 9.122 | 9.221 | 3,830,362 | -0.08(-0.84%) |
Sep 21, 2005 | 9.724 | 9.813 | 9.011 | 9.299 | 11,796,537 | -0.46(-4.72%) |
Sep 20, 2005 | 9.841 | 9.919 | 9.758 | 9.760 | 2,008,714 | -0.04(-0.46%) |
Sep 19, 2005 | 9.805 | 9.910 | 9.754 | 9.805 | 3,173,216 | -0.00(-0.03%) |
Sep 16, 2005 | 9.725 | 9.854 | 9.650 | 9.808 | 4,441,950 | +0.12(+1.23%) |
Sep 15, 2005 | 9.503 | 9.692 | 9.503 | 9.689 | 1,307,044 | +0.18(+1.87%) |
Sep 14, 2005 | 9.547 | 9.593 | 9.487 | 9.511 | 1,555,890 | -0.02(-0.18%) |
Sep 13, 2005 | 9.645 | 9.687 | 9.524 | 9.528 | 3,042,408 | -0.10(-0.99%) |
Sep 12, 2005 | 9.599 | 9.667 | 9.550 | 9.624 | 2,252,383 | +0.02(+0.26%) |
Sep 09, 2005 | 9.453 | 9.606 | 9.445 | 9.599 | 1,614,219 | +0.15(+1.63%) |
Sep 08, 2005 | 9.543 | 9.569 | 9.444 | 9.445 | 2,529,530 | -0.10(-1.05%) |
Sep 07, 2005 | 9.554 | 9.589 | 9.496 | 9.545 | 1,914,836 | -0.06(-0.66%) |
Sep 06, 2005 | 9.354 | 9.611 | 9.354 | 9.609 | 3,258,465 | +0.21(+2.23%) |
Sep 02, 2005 | 9.416 | 9.474 | 9.373 | 9.399 | 4,165,838 | +0.00(+0.05%) |
Sep 01, 2005 | 9.234 | 9.503 | 9.054 | 9.395 | 7,281,416 | +0.04(+0.46%) |
Aug 31, 2005 | 9.157 | 9.353 | 9.125 | 9.351 | 4,062,641 | +0.20(+2.23%) |
Aug 30, 2005 | 9.089 | 9.148 | 9.025 | 9.147 | 3,599,809 | +0.02(+0.24%) |
Aug 29, 2005 | 8.969 | 9.150 | 8.962 | 9.125 | 2,109,150 | +0.10(+1.09%) |
Aug 26, 2005 | 9.076 | 9.146 | 9.025 | 9.027 | 1,981,448 | -0.06(-0.70%) |
Aug 25, 2005 | 8.998 | 9.098 | 8.988 | 9.091 | 2,005,953 | +0.15(+1.69%) |
Aug 24, 2005 | 9.069 | 9.198 | 8.938 | 8.940 | 3,884,894 | -0.13(-1.42%) |
Aug 23, 2005 | 8.970 | 9.080 | 8.963 | 9.069 | 2,905,042 | +0.10(+1.10%) |
Aug 22, 2005 | 8.924 | 9.004 | 8.912 | 8.970 | 2,316,233 | +0.05(+0.52%) |
Aug 19, 2005 | 8.828 | 8.924 | 8.798 | 8.924 | 3,400,318 | +0.13(+1.50%) |
Aug 18, 2005 | 8.794 | 8.834 | 8.741 | 8.792 | 1,461,667 | -0.02(-0.26%) |
Aug 17, 2005 | 8.757 | 8.844 | 8.649 | 8.815 | 3,039,302 | +0.01(+0.16%) |
Aug 16, 2005 | 8.938 | 8.975 | 8.786 | 8.801 | 2,358,341 | -0.13(-1.49%) |
Aug 15, 2005 | 8.863 | 8.953 | 8.817 | 8.934 | 2,314,853 | +0.06(+0.64%) |
Aug 12, 2005 | 8.909 | 8.979 | 8.866 | 8.878 | 1,862,720 | -0.05(-0.52%) |
Aug 11, 2005 | 8.794 | 8.978 | 8.778 | 8.924 | 3,822,079 | +0.11(+1.23%) |
Aug 10, 2005 | 8.964 | 9.124 | 8.798 | 8.815 | 5,564,345 | -0.08(-0.93%) |
Aug 09, 2005 | 8.869 | 8.957 | 8.820 | 8.898 | 2,539,539 | +0.14(+1.62%) |
Aug 08, 2005 | 9.044 | 9.096 | 8.754 | 8.756 | 3,656,067 | -0.25(-2.80%) |
Aug 05, 2005 | 9.254 | 9.254 | 8.982 | 9.008 | 3,018,248 | -0.30(-3.27%) |
Aug 04, 2005 | 9.345 | 9.369 | 9.257 | 9.312 | 2,136,070 | -0.07(-0.70%) |
Aug 03, 2005 | 9.257 | 9.460 | 9.241 | 9.377 | 4,258,681 | +0.09(+0.98%) |
Aug 02, 2005 | 9.091 | 9.288 | 9.083 | 9.286 | 4,250,398 | +0.23(+2.56%) |
Aug 01, 2005 | 9.243 | 9.244 | 9.047 | 9.054 | 5,562,965 | -0.26(-2.80%) |
Jul 29, 2005 | 9.228 | 9.348 | 9.215 | 9.315 | 3,536,993 | +0.11(+1.18%) |
Jul 28, 2005 | 9.051 | 9.257 | 9.051 | 9.206 | 3,646,058 | +0.16(+1.71%) |
Jul 27, 2005 | 9.022 | 9.076 | 8.951 | 9.051 | 2,470,166 | +0.06(+0.64%) |
Jul 26, 2005 | 8.982 | 9.064 | 8.953 | 8.993 | 2,047,369 | -0.01(-0.16%) |
Jul 25, 2005 | 8.998 | 9.134 | 8.991 | 9.008 | 1,377,453 | +0.01(+0.14%) |
Jul 22, 2005 | 8.940 | 9.017 | 8.896 | 8.995 | 2,489,839 | +0.07(+0.78%) |
Jul 21, 2005 | 9.147 | 9.151 | 8.878 | 8.925 | 3,625,694 | -0.24(-2.67%) |
Jul 20, 2005 | 9.040 | 9.179 | 8.982 | 9.170 | 3,440,354 | +0.09(+1.04%) |
Jul 19, 2005 | 8.980 | 9.095 | 8.963 | 9.076 | 1,920,703 | +0.11(+1.23%) |
Jul 18, 2005 | 9.040 | 9.069 | 8.964 | 8.966 | 1,686,353 | -0.07(-0.82%) |
Jul 15, 2005 | 9.117 | 9.159 | 8.982 | 9.040 | 1,835,799 | -0.05(-0.53%) |
Jul 14, 2005 | 9.257 | 9.318 | 9.009 | 9.088 | 4,677,681 | -0.13(-1.45%) |
Jul 13, 2005 | 9.156 | 9.227 | 9.125 | 9.221 | 1,979,032 | +0.09(+0.95%) |
Jul 12, 2005 | 9.069 | 9.170 | 9.046 | 9.134 | 2,951,291 | +0.12(+1.29%) |
Jul 11, 2005 | 8.949 | 9.051 | 8.925 | 9.018 | 1,897,579 | +0.12(+1.30%) |
Jul 08, 2005 | 8.794 | 8.912 | 8.765 | 8.902 | 4,135,121 | +0.10(+1.12%) |
Jul 07, 2005 | 8.576 | 8.812 | 8.560 | 8.804 | 3,347,166 | +0.12(+1.40%) |
Jul 06, 2005 | 8.879 | 8.927 | 8.666 | 8.682 | 4,586,909 | -0.21(-2.41%) |
Jul 05, 2005 | 8.840 | 8.937 | 8.824 | 8.896 | 1,846,153 | +0.01(+0.15%) |