Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.834 | 8.903 | 8.802 | 8.876 | 534,117 | +0.08(+0.90%) |
Sep 29, 2005 | 8.760 | 8.823 | 8.596 | 8.797 | 600,172 | +0.07(+0.85%) |
Sep 28, 2005 | 8.771 | 8.876 | 8.625 | 8.723 | 427,180 | -0.04(-0.48%) |
Sep 27, 2005 | 8.855 | 8.945 | 8.765 | 8.765 | 710,327 | -0.09(-1.01%) |
Sep 26, 2005 | 8.649 | 8.876 | 8.612 | 8.855 | 891,457 | +0.31(+3.65%) |
Sep 23, 2005 | 8.543 | 8.617 | 8.401 | 8.543 | 677,394 | -0.02(-0.19%) |
Sep 22, 2005 | 8.681 | 8.681 | 8.469 | 8.559 | 496,642 | -0.12(-1.34%) |
Sep 21, 2005 | 8.691 | 8.850 | 8.670 | 8.675 | 935,179 | -0.11(-1.20%) |
Sep 20, 2005 | 8.533 | 8.781 | 8.501 | 8.781 | 1,878,686 | +0.33(+3.87%) |
Sep 19, 2005 | 8.623 | 8.644 | 8.364 | 8.454 | 379,484 | -0.22(-2.56%) |
Sep 16, 2005 | 8.644 | 8.728 | 8.612 | 8.675 | 652,032 | +0.06(+0.74%) |
Sep 15, 2005 | 8.771 | 8.829 | 8.586 | 8.612 | 367,939 | -0.16(-1.87%) |
Sep 14, 2005 | 8.956 | 9.014 | 8.771 | 8.776 | 369,832 | -0.18(-2.01%) |
Sep 13, 2005 | 9.008 | 9.035 | 8.919 | 8.956 | 1,031,895 | -0.05(-0.59%) |
Sep 12, 2005 | 9.061 | 9.088 | 8.961 | 9.008 | 1,123,123 | +0.13(+1.43%) |
Sep 09, 2005 | 8.771 | 8.919 | 8.771 | 8.882 | 721,304 | +0.16(+1.82%) |
Sep 08, 2005 | 8.823 | 8.834 | 8.691 | 8.723 | 564,211 | -0.10(-1.14%) |
Sep 07, 2005 | 8.908 | 8.934 | 8.718 | 8.823 | 853,793 | -0.08(-0.89%) |
Sep 06, 2005 | 8.823 | 8.940 | 8.686 | 8.903 | 974,925 | +0.22(+2.56%) |
Sep 02, 2005 | 8.670 | 8.681 | 8.469 | 8.681 | 636,701 | +0.01(+0.12%) |
Sep 01, 2005 | 8.401 | 8.760 | 8.395 | 8.670 | 1,111,199 | +0.38(+4.59%) |
Aug 31, 2005 | 7.952 | 8.300 | 7.857 | 8.290 | 606,797 | +0.36(+4.60%) |
Aug 30, 2005 | 7.946 | 7.967 | 7.841 | 7.925 | 393,112 | +0.00(+0.00%) |
Aug 29, 2005 | 7.735 | 7.931 | 7.687 | 7.925 | 717,708 | +0.20(+2.53%) |
Aug 26, 2005 | 7.867 | 7.867 | 7.719 | 7.730 | 345,227 | -0.11(-1.35%) |
Aug 25, 2005 | 7.777 | 7.872 | 7.751 | 7.835 | 340,684 | +0.11(+1.37%) |
Aug 24, 2005 | 7.767 | 7.872 | 7.687 | 7.730 | 395,951 | -0.04(-0.48%) |
Aug 23, 2005 | 7.761 | 7.872 | 7.656 | 7.767 | 364,343 | +0.05(+0.62%) |
Aug 22, 2005 | 7.640 | 7.740 | 7.582 | 7.719 | 233,936 | +0.13(+1.74%) |
Aug 19, 2005 | 7.582 | 7.629 | 7.508 | 7.587 | 232,233 | +0.01(+0.07%) |
Aug 18, 2005 | 7.619 | 7.624 | 7.503 | 7.582 | 299,045 | -0.08(-1.03%) |
Aug 17, 2005 | 7.756 | 7.756 | 7.635 | 7.661 | 192,297 | -0.10(-1.23%) |
Aug 16, 2005 | 7.862 | 7.862 | 7.693 | 7.756 | 331,599 | -0.14(-1.74%) |
Aug 15, 2005 | 7.957 | 7.978 | 7.777 | 7.894 | 506,484 | -0.03(-0.33%) |
Aug 12, 2005 | 8.094 | 8.105 | 7.878 | 7.920 | 550,205 | -0.16(-2.03%) |
Aug 11, 2005 | 8.189 | 8.216 | 8.020 | 8.084 | 359,232 | -0.15(-1.80%) |
Aug 10, 2005 | 8.269 | 8.295 | 7.989 | 8.232 | 525,600 | +0.07(+0.84%) |
Aug 09, 2005 | 8.321 | 8.427 | 8.063 | 8.163 | 655,628 | -0.07(-0.83%) |
Aug 08, 2005 | 8.269 | 8.533 | 8.174 | 8.232 | 296,017 | -0.02(-0.19%) |
Aug 05, 2005 | 8.316 | 8.369 | 8.174 | 8.248 | 458,220 | -0.15(-1.76%) |
Aug 04, 2005 | 8.443 | 8.506 | 8.345 | 8.395 | 610,771 | -0.03(-0.38%) |
Aug 03, 2005 | 8.940 | 8.940 | 8.385 | 8.427 | 1,981,648 | -0.51(-5.73%) |
Aug 02, 2005 | 8.876 | 8.971 | 8.845 | 8.940 | 595,251 | +0.06(+0.71%) |
Aug 01, 2005 | 8.850 | 8.982 | 8.813 | 8.876 | 399,168 | +0.11(+1.20%) |
Jul 29, 2005 | 9.114 | 9.114 | 8.718 | 8.771 | 741,178 | -0.21(-2.35%) |
Jul 28, 2005 | 8.818 | 9.003 | 8.760 | 8.982 | 467,684 | +0.21(+2.41%) |
Jul 27, 2005 | 8.744 | 8.823 | 8.638 | 8.771 | 405,793 | +0.07(+0.79%) |
Jul 26, 2005 | 8.950 | 8.971 | 8.649 | 8.702 | 295,259 | -0.21(-2.37%) |
Jul 25, 2005 | 8.818 | 8.950 | 8.776 | 8.913 | 535,442 | +0.10(+1.08%) |
Jul 22, 2005 | 8.707 | 8.855 | 8.649 | 8.818 | 725,090 | +0.11(+1.27%) |
Jul 21, 2005 | 8.850 | 8.850 | 8.654 | 8.707 | 594,873 | -0.17(-1.96%) |
Jul 20, 2005 | 8.565 | 8.982 | 8.522 | 8.882 | 862,310 | +0.33(+3.83%) |
Jul 19, 2005 | 8.242 | 8.559 | 8.242 | 8.554 | 648,625 | +0.35(+4.25%) |
Jul 18, 2005 | 8.327 | 8.369 | 8.195 | 8.205 | 388,380 | -0.11(-1.33%) |
Jul 15, 2005 | 8.311 | 8.401 | 8.226 | 8.316 | 439,672 | -0.02(-0.25%) |
Jul 14, 2005 | 8.380 | 8.448 | 8.279 | 8.337 | 352,797 | -0.06(-0.75%) |
Jul 13, 2005 | 8.406 | 8.480 | 8.358 | 8.401 | 279,929 | +0.01(+0.06%) |
Jul 12, 2005 | 8.480 | 8.480 | 8.343 | 8.395 | 398,979 | -0.06(-0.69%) |
Jul 11, 2005 | 8.454 | 8.454 | 8.395 | 8.454 | 639,162 | +0.00(+0.00%) |
Jul 08, 2005 | 8.026 | 8.517 | 8.026 | 8.454 | 436,833 | +0.43(+5.33%) |
Jul 07, 2005 | 8.126 | 8.126 | 7.931 | 8.026 | 493,992 | -0.10(-1.17%) |
Jul 06, 2005 | 8.147 | 8.258 | 8.121 | 8.121 | 394,058 | -0.06(-0.77%) |
Jul 05, 2005 | 7.777 | 8.242 | 7.777 | 8.184 | 519,165 | +0.32(+4.10%) |