Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.033 | 9.173 | 8.923 | 9.152 | 68,871 | +0.16(+1.79%) |
Sep 29, 2005 | 8.929 | 9.018 | 8.870 | 8.991 | 115,674 | +0.09(+1.04%) |
Sep 28, 2005 | 8.699 | 8.929 | 8.436 | 8.899 | 85,177 | +0.21(+2.37%) |
Sep 27, 2005 | 8.525 | 8.693 | 8.428 | 8.693 | 26,669 | +0.28(+3.37%) |
Sep 26, 2005 | 8.678 | 8.678 | 8.152 | 8.409 | 131,354 | -0.18(-2.05%) |
Sep 23, 2005 | 8.585 | 8.585 | 8.152 | 8.585 | 32,299 | +0.12(+1.37%) |
Sep 22, 2005 | 8.743 | 8.743 | 8.439 | 8.469 | 43,199 | -0.14(-1.60%) |
Sep 21, 2005 | 8.361 | 8.746 | 8.361 | 8.606 | 65,857 | +0.27(+3.22%) |
Sep 20, 2005 | 8.361 | 8.457 | 8.209 | 8.337 | 83,713 | -0.02(-0.21%) |
Sep 19, 2005 | 7.851 | 8.424 | 7.839 | 8.355 | 59,377 | +0.43(+5.47%) |
Sep 16, 2005 | 7.913 | 8.069 | 7.794 | 7.922 | 118,554 | -0.06(-0.79%) |
Sep 15, 2005 | 8.015 | 8.069 | 7.919 | 7.985 | 69,705 | -0.04(-0.45%) |
Sep 14, 2005 | 8.134 | 8.242 | 7.949 | 8.021 | 121,897 | -0.20(-2.40%) |
Sep 13, 2005 | 8.403 | 8.487 | 8.063 | 8.218 | 125,416 | -0.14(-1.71%) |
Sep 12, 2005 | 8.313 | 8.394 | 8.287 | 8.361 | 57,465 | +0.06(+0.76%) |
Sep 09, 2005 | 8.427 | 8.427 | 8.272 | 8.298 | 77,598 | -0.06(-0.75%) |
Sep 08, 2005 | 8.188 | 8.361 | 8.152 | 8.361 | 43,450 | +0.23(+2.87%) |
Sep 07, 2005 | 8.063 | 8.295 | 8.063 | 8.128 | 89,155 | +0.07(+0.81%) |
Sep 06, 2005 | 7.973 | 8.295 | 7.934 | 8.063 | 35,353 | +0.09(+1.12%) |
Sep 02, 2005 | 7.919 | 8.164 | 7.919 | 7.973 | 27,825 | +0.03(+0.41%) |
Sep 01, 2005 | 8.024 | 8.024 | 7.919 | 7.940 | 158,308 | -0.01(-0.08%) |
Aug 31, 2005 | 8.137 | 8.161 | 7.916 | 7.946 | 112,734 | -0.14(-1.74%) |
Aug 30, 2005 | 8.164 | 8.245 | 7.973 | 8.086 | 84,725 | +0.17(+2.15%) |
Aug 29, 2005 | 8.107 | 8.107 | 7.913 | 7.916 | 113,692 | -0.15(-1.81%) |
Aug 26, 2005 | 8.066 | 8.149 | 8.018 | 8.063 | 45,008 | -0.03(-0.37%) |
Aug 25, 2005 | 8.203 | 8.206 | 7.942 | 8.092 | 44,050 | -0.03(-0.33%) |
Aug 24, 2005 | 8.063 | 8.206 | 8.009 | 8.119 | 104,051 | +0.06(+0.70%) |
Aug 23, 2005 | 8.242 | 8.242 | 7.839 | 8.063 | 144,545 | +0.36(+4.61%) |
Aug 22, 2005 | 7.534 | 7.764 | 7.534 | 7.707 | 82,990 | +0.17(+2.26%) |
Aug 19, 2005 | 7.612 | 7.612 | 7.358 | 7.537 | 102,986 | +0.01(+0.16%) |
Aug 18, 2005 | 7.543 | 7.585 | 7.361 | 7.525 | 31,924 | -0.03(-0.36%) |
Aug 17, 2005 | 7.615 | 7.615 | 7.546 | 7.552 | 73,623 | -0.03(-0.43%) |
Aug 16, 2005 | 7.525 | 7.600 | 7.525 | 7.585 | 64,032 | +0.07(+0.99%) |
Aug 15, 2005 | 7.373 | 7.609 | 7.349 | 7.510 | 90,655 | +0.14(+1.86%) |
Aug 12, 2005 | 7.322 | 7.373 | 7.271 | 7.373 | 52,814 | +0.06(+0.78%) |
Aug 11, 2005 | 7.316 | 7.328 | 7.241 | 7.315 | 257,554 | -0.00(-0.01%) |
Aug 10, 2005 | 7.316 | 7.322 | 7.209 | 7.316 | 302,900 | +0.05(+0.70%) |
Aug 09, 2005 | 7.256 | 7.301 | 7.203 | 7.265 | 72,629 | -0.02(-0.29%) |
Aug 08, 2005 | 7.358 | 7.358 | 7.256 | 7.286 | 173,890 | +0.04(+0.62%) |
Aug 05, 2005 | 7.346 | 7.346 | 7.241 | 7.241 | 116,820 | +0.00(+0.00%) |
Aug 04, 2005 | 7.328 | 7.328 | 7.217 | 7.241 | 120,976 | -0.07(-1.02%) |
Aug 03, 2005 | 7.316 | 7.331 | 7.182 | 7.316 | 246,426 | +0.00(+0.04%) |
Aug 02, 2005 | 7.298 | 7.313 | 7.247 | 7.313 | 28,200 | +0.04(+0.58%) |
Aug 01, 2005 | 7.370 | 7.370 | 7.167 | 7.271 | 93,425 | +0.07(+0.91%) |
Jul 29, 2005 | 7.209 | 7.212 | 7.155 | 7.206 | 25,561 | +0.03(+0.42%) |
Jul 28, 2005 | 7.113 | 7.176 | 7.062 | 7.176 | 61,785 | +0.11(+1.61%) |
Jul 27, 2005 | 7.322 | 7.322 | 7.017 | 7.062 | 84,591 | -0.10(-1.46%) |
Jul 26, 2005 | 7.226 | 7.226 | 7.137 | 7.167 | 128,464 | -0.06(-0.83%) |
Jul 25, 2005 | 7.286 | 7.286 | 7.170 | 7.226 | 28,247 | -0.06(-0.78%) |
Jul 22, 2005 | 7.301 | 7.301 | 7.230 | 7.283 | 44,890 | +0.07(+1.04%) |
Jul 21, 2005 | 7.289 | 7.289 | 7.086 | 7.209 | 62,455 | -0.34(-4.51%) |
Jul 20, 2005 | 7.379 | 7.585 | 7.334 | 7.549 | 153,305 | +0.11(+1.53%) |
Jul 19, 2005 | 7.301 | 7.731 | 7.226 | 7.435 | 224,257 | +0.21(+2.85%) |
Jul 18, 2005 | 7.301 | 7.301 | 7.212 | 7.229 | 54,920 | -0.01(-0.17%) |
Jul 15, 2005 | 7.292 | 7.292 | 7.217 | 7.241 | 101,301 | +0.04(+0.58%) |
Jul 14, 2005 | 7.137 | 7.256 | 7.137 | 7.200 | 94,523 | +0.04(+0.50%) |
Jul 13, 2005 | 7.137 | 7.173 | 7.137 | 7.164 | 163,439 | -0.01(-0.12%) |
Jul 12, 2005 | 7.301 | 7.301 | 7.113 | 7.173 | 114,961 | +0.00(+0.00%) |
Jul 11, 2005 | 7.146 | 7.173 | 7.122 | 7.173 | 54,049 | +0.03(+0.38%) |
Jul 08, 2005 | 7.125 | 7.173 | 7.125 | 7.146 | 110,008 | +0.03(+0.46%) |
Jul 07, 2005 | 7.256 | 7.256 | 7.083 | 7.113 | 243,224 | -0.02(-0.29%) |
Jul 06, 2005 | 7.164 | 7.182 | 7.092 | 7.134 | 302,492 | +0.00(+0.04%) |
Jul 05, 2005 | 7.140 | 7.167 | 7.098 | 7.131 | 66,976 | +0.05(+0.67%) |