Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.840 | 8.909 | 8.808 | 8.882 | 533,761 | +0.08(+0.90%) |
Sep 29, 2005 | 8.766 | 8.829 | 8.602 | 8.803 | 599,772 | +0.07(+0.85%) |
Sep 28, 2005 | 8.776 | 8.882 | 8.631 | 8.729 | 426,895 | -0.04(-0.48%) |
Sep 27, 2005 | 8.861 | 8.951 | 8.771 | 8.771 | 709,853 | -0.09(-1.01%) |
Sep 26, 2005 | 8.655 | 8.882 | 8.618 | 8.861 | 890,863 | +0.31(+3.65%) |
Sep 23, 2005 | 8.549 | 8.623 | 8.406 | 8.549 | 676,942 | -0.02(-0.19%) |
Sep 22, 2005 | 8.687 | 8.687 | 8.475 | 8.565 | 496,311 | -0.12(-1.34%) |
Sep 21, 2005 | 8.697 | 8.856 | 8.676 | 8.681 | 934,555 | -0.11(-1.20%) |
Sep 20, 2005 | 8.539 | 8.787 | 8.507 | 8.787 | 1,877,433 | +0.33(+3.87%) |
Sep 19, 2005 | 8.628 | 8.650 | 8.369 | 8.459 | 379,231 | -0.22(-2.56%) |
Sep 16, 2005 | 8.650 | 8.734 | 8.618 | 8.681 | 651,597 | +0.06(+0.74%) |
Sep 15, 2005 | 8.776 | 8.835 | 8.591 | 8.618 | 367,694 | -0.16(-1.87%) |
Sep 14, 2005 | 8.961 | 9.020 | 8.776 | 8.782 | 369,585 | -0.18(-2.01%) |
Sep 13, 2005 | 9.014 | 9.041 | 8.924 | 8.961 | 1,031,207 | -0.05(-0.59%) |
Sep 12, 2005 | 9.067 | 9.094 | 8.967 | 9.014 | 1,122,374 | +0.13(+1.43%) |
Sep 09, 2005 | 8.776 | 8.924 | 8.776 | 8.887 | 720,824 | +0.16(+1.82%) |
Sep 08, 2005 | 8.829 | 8.840 | 8.697 | 8.729 | 563,835 | -0.10(-1.14%) |
Sep 07, 2005 | 8.914 | 8.940 | 8.724 | 8.829 | 853,224 | -0.08(-0.89%) |
Sep 06, 2005 | 8.829 | 8.946 | 8.692 | 8.909 | 974,275 | +0.22(+2.56%) |
Sep 02, 2005 | 8.676 | 8.687 | 8.475 | 8.687 | 636,277 | +0.01(+0.12%) |
Sep 01, 2005 | 8.406 | 8.766 | 8.401 | 8.676 | 1,110,458 | +0.38(+4.59%) |
Aug 31, 2005 | 7.957 | 8.306 | 7.862 | 8.295 | 606,392 | +0.36(+4.60%) |
Aug 30, 2005 | 7.952 | 7.973 | 7.846 | 7.931 | 392,850 | +0.00(+0.00%) |
Aug 29, 2005 | 7.740 | 7.936 | 7.693 | 7.931 | 717,230 | +0.20(+2.53%) |
Aug 26, 2005 | 7.872 | 7.872 | 7.724 | 7.735 | 344,996 | -0.11(-1.35%) |
Aug 25, 2005 | 7.782 | 7.878 | 7.756 | 7.841 | 340,457 | +0.11(+1.37%) |
Aug 24, 2005 | 7.772 | 7.878 | 7.693 | 7.735 | 395,687 | -0.04(-0.48%) |
Aug 23, 2005 | 7.767 | 7.878 | 7.661 | 7.772 | 364,100 | +0.05(+0.62%) |
Aug 22, 2005 | 7.645 | 7.745 | 7.587 | 7.724 | 233,780 | +0.13(+1.74%) |
Aug 19, 2005 | 7.587 | 7.634 | 7.513 | 7.592 | 232,078 | +0.01(+0.07%) |
Aug 18, 2005 | 7.624 | 7.629 | 7.508 | 7.587 | 298,845 | -0.08(-1.03%) |
Aug 17, 2005 | 7.761 | 7.761 | 7.640 | 7.666 | 192,169 | -0.10(-1.23%) |
Aug 16, 2005 | 7.867 | 7.867 | 7.698 | 7.761 | 331,378 | -0.14(-1.74%) |
Aug 15, 2005 | 7.962 | 7.983 | 7.782 | 7.899 | 506,146 | -0.03(-0.33%) |
Aug 12, 2005 | 8.100 | 8.110 | 7.883 | 7.925 | 549,838 | -0.16(-2.03%) |
Aug 11, 2005 | 8.195 | 8.221 | 8.026 | 8.089 | 358,993 | -0.15(-1.80%) |
Aug 10, 2005 | 8.274 | 8.301 | 7.994 | 8.237 | 525,250 | +0.07(+0.84%) |
Aug 09, 2005 | 8.327 | 8.433 | 8.068 | 8.168 | 655,191 | -0.07(-0.83%) |
Aug 08, 2005 | 8.274 | 8.539 | 8.179 | 8.237 | 295,819 | -0.02(-0.19%) |
Aug 05, 2005 | 8.322 | 8.375 | 8.179 | 8.253 | 457,915 | -0.15(-1.76%) |
Aug 04, 2005 | 8.449 | 8.512 | 8.350 | 8.401 | 610,364 | -0.03(-0.38%) |
Aug 03, 2005 | 8.946 | 8.946 | 8.390 | 8.433 | 1,980,327 | -0.51(-5.73%) |
Aug 02, 2005 | 8.882 | 8.977 | 8.850 | 8.946 | 594,854 | +0.06(+0.71%) |
Aug 01, 2005 | 8.856 | 8.988 | 8.819 | 8.882 | 398,902 | +0.11(+1.20%) |
Jul 29, 2005 | 9.120 | 9.120 | 8.724 | 8.776 | 740,684 | -0.21(-2.35%) |
Jul 28, 2005 | 8.824 | 9.009 | 8.766 | 8.988 | 467,372 | +0.21(+2.41%) |
Jul 27, 2005 | 8.750 | 8.829 | 8.644 | 8.776 | 405,522 | +0.07(+0.79%) |
Jul 26, 2005 | 8.956 | 8.977 | 8.655 | 8.708 | 295,063 | -0.21(-2.37%) |
Jul 25, 2005 | 8.824 | 8.956 | 8.782 | 8.919 | 535,085 | +0.10(+1.08%) |
Jul 22, 2005 | 8.713 | 8.861 | 8.655 | 8.824 | 724,606 | +0.11(+1.27%) |
Jul 21, 2005 | 8.856 | 8.856 | 8.660 | 8.713 | 594,476 | -0.17(-1.96%) |
Jul 20, 2005 | 8.570 | 8.988 | 8.528 | 8.887 | 861,735 | +0.33(+3.83%) |
Jul 19, 2005 | 8.248 | 8.565 | 8.248 | 8.560 | 648,193 | +0.35(+4.25%) |
Jul 18, 2005 | 8.332 | 8.375 | 8.200 | 8.211 | 388,121 | -0.11(-1.33%) |
Jul 15, 2005 | 8.316 | 8.406 | 8.232 | 8.322 | 439,379 | -0.02(-0.25%) |
Jul 14, 2005 | 8.385 | 8.454 | 8.285 | 8.343 | 352,562 | -0.06(-0.75%) |
Jul 13, 2005 | 8.412 | 8.486 | 8.364 | 8.406 | 279,742 | +0.01(+0.06%) |
Jul 12, 2005 | 8.486 | 8.486 | 8.348 | 8.401 | 398,713 | -0.06(-0.69%) |
Jul 11, 2005 | 8.459 | 8.459 | 8.401 | 8.459 | 638,735 | +0.00(+0.00%) |
Jul 08, 2005 | 8.031 | 8.523 | 8.031 | 8.459 | 436,542 | +0.43(+5.33%) |
Jul 07, 2005 | 8.131 | 8.131 | 7.936 | 8.031 | 493,663 | -0.10(-1.17%) |
Jul 06, 2005 | 8.153 | 8.264 | 8.126 | 8.126 | 393,795 | -0.06(-0.77%) |
Jul 05, 2005 | 7.782 | 8.248 | 7.782 | 8.190 | 518,819 | +0.32(+4.10%) |