Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.050 | 9.060 | 8.766 | 8.860 | 72,357 | -0.15(-1.66%) |
Sep 29, 2005 | 9.000 | 9.101 | 8.670 | 9.010 | 149,731 | -0.02(-0.22%) |
Sep 28, 2005 | 8.940 | 9.230 | 8.740 | 9.030 | 152,820 | +0.21(+2.38%) |
Sep 27, 2005 | 8.570 | 9.000 | 8.509 | 8.820 | 173,585 | +0.23(+2.68%) |
Sep 26, 2005 | 9.040 | 9.160 | 8.500 | 8.590 | 113,170 | -0.21(-2.39%) |
Sep 23, 2005 | 8.800 | 8.870 | 8.210 | 8.800 | 88,384 | +0.51(+6.15%) |
Sep 22, 2005 | 8.290 | 8.770 | 8.170 | 8.290 | 158,611 | -0.25(-2.93%) |
Sep 21, 2005 | 8.600 | 8.800 | 8.250 | 8.540 | 141,634 | -0.06(-0.70%) |
Sep 20, 2005 | 8.700 | 9.050 | 8.380 | 8.600 | 218,291 | -0.12(-1.38%) |
Sep 19, 2005 | 8.450 | 9.000 | 8.420 | 8.720 | 211,719 | +0.41(+4.93%) |
Sep 16, 2005 | 7.880 | 8.450 | 7.880 | 8.310 | 232,634 | +0.41(+5.19%) |
Sep 15, 2005 | 7.800 | 7.930 | 7.560 | 7.900 | 87,589 | +0.10(+1.33%) |
Sep 14, 2005 | 7.920 | 7.920 | 7.710 | 7.796 | 48,400 | +0.03(+0.33%) |
Sep 13, 2005 | 7.840 | 7.990 | 7.380 | 7.770 | 161,745 | -0.15(-1.89%) |
Sep 12, 2005 | 7.630 | 8.050 | 7.630 | 7.920 | 236,140 | +0.29(+3.80%) |
Sep 09, 2005 | 7.750 | 8.050 | 7.470 | 7.630 | 241,516 | -0.11(-1.42%) |
Sep 08, 2005 | 7.600 | 8.150 | 7.600 | 7.740 | 293,587 | +0.19(+2.52%) |
Sep 07, 2005 | 7.050 | 7.780 | 6.800 | 7.550 | 399,011 | +0.53(+7.55%) |
Sep 06, 2005 | 7.120 | 7.150 | 6.840 | 7.020 | 175,326 | +0.03(+0.43%) |
Sep 02, 2005 | 7.090 | 7.150 | 6.840 | 6.990 | 105,150 | +0.06(+0.87%) |
Sep 01, 2005 | 7.070 | 7.150 | 6.840 | 6.930 | 219,335 | +0.17(+2.51%) |
Aug 31, 2005 | 6.350 | 7.070 | 6.350 | 6.760 | 265,165 | +0.54(+8.68%) |
Aug 30, 2005 | 6.150 | 6.500 | 6.120 | 6.220 | 133,565 | +0.03(+0.48%) |
Aug 29, 2005 | 6.120 | 6.340 | 5.780 | 6.190 | 119,392 | -0.03(-0.48%) |
Aug 26, 2005 | 6.340 | 6.490 | 6.170 | 6.220 | 71,757 | -0.10(-1.58%) |
Aug 25, 2005 | 5.970 | 6.330 | 5.960 | 6.320 | 191,411 | +0.35(+5.86%) |
Aug 24, 2005 | 6.320 | 6.460 | 5.850 | 5.970 | 359,379 | -0.45(-7.01%) |
Aug 23, 2005 | 6.620 | 6.670 | 6.280 | 6.420 | 177,673 | -0.33(-4.89%) |
Aug 22, 2005 | 7.010 | 7.230 | 6.140 | 6.750 | 521,945 | -0.64(-8.66%) |
Aug 19, 2005 | 7.350 | 7.420 | 7.050 | 7.390 | 141,472 | +0.16(+2.21%) |
Aug 18, 2005 | 7.020 | 7.290 | 7.020 | 7.230 | 107,793 | +0.16(+2.26%) |
Aug 17, 2005 | 7.050 | 7.250 | 7.000 | 7.070 | 96,439 | -0.02(-0.28%) |
Aug 16, 2005 | 7.290 | 7.300 | 6.990 | 7.090 | 108,733 | -0.14(-1.94%) |
Aug 15, 2005 | 7.090 | 7.290 | 7.000 | 7.230 | 171,321 | +0.24(+3.43%) |
Aug 12, 2005 | 7.070 | 7.070 | 6.870 | 6.990 | 49,761 | -0.10(-1.41%) |
Aug 11, 2005 | 7.180 | 7.220 | 6.880 | 7.090 | 83,984 | -0.05(-0.70%) |
Aug 10, 2005 | 7.310 | 7.310 | 6.880 | 7.140 | 289,134 | -0.10(-1.38%) |
Aug 09, 2005 | 7.690 | 7.700 | 7.110 | 7.240 | 270,281 | -0.27(-3.60%) |
Aug 08, 2005 | 7.150 | 7.710 | 7.030 | 7.510 | 486,393 | +0.55(+7.90%) |
Aug 05, 2005 | 7.000 | 7.070 | 6.728 | 6.960 | 167,842 | -0.04(-0.57%) |
Aug 04, 2005 | 6.890 | 7.100 | 6.740 | 7.000 | 171,604 | +0.09(+1.30%) |
Aug 03, 2005 | 7.150 | 7.240 | 6.040 | 6.910 | 472,648 | -0.19(-2.68%) |
Aug 02, 2005 | 7.000 | 7.260 | 7.000 | 7.100 | 274,751 | +0.11(+1.57%) |
Aug 01, 2005 | 6.820 | 7.090 | 6.750 | 6.990 | 312,336 | +0.17(+2.49%) |
Jul 29, 2005 | 6.790 | 7.100 | 6.690 | 6.820 | 279,648 | +0.06(+0.89%) |
Jul 28, 2005 | 6.570 | 6.810 | 6.380 | 6.760 | 318,386 | +0.09(+1.35%) |
Jul 27, 2005 | 5.900 | 7.170 | 5.650 | 6.670 | 977,688 | +0.88(+15.20%) |
Jul 26, 2005 | 5.580 | 5.920 | 5.580 | 5.790 | 423,678 | +0.26(+4.70%) |
Jul 25, 2005 | 5.100 | 5.800 | 5.050 | 5.530 | 334,716 | +0.53(+10.60%) |
Jul 22, 2005 | 4.950 | 5.120 | 4.910 | 5.000 | 77,137 | +0.05(+1.01%) |
Jul 21, 2005 | 5.000 | 5.150 | 4.920 | 4.950 | 217,295 | +0.05(+1.02%) |
Jul 20, 2005 | 4.800 | 5.000 | 4.800 | 4.900 | 252,379 | +0.10(+2.08%) |
Jul 19, 2005 | 4.840 | 4.900 | 4.760 | 4.800 | 74,437 | -0.07(-1.48%) |
Jul 18, 2005 | 4.840 | 4.890 | 4.750 | 4.872 | 134,938 | +0.08(+1.71%) |
Jul 15, 2005 | 4.740 | 4.900 | 4.650 | 4.790 | 193,677 | +0.05(+1.05%) |
Jul 14, 2005 | 4.890 | 5.010 | 4.540 | 4.740 | 59,375 | -0.15(-3.07%) |
Jul 13, 2005 | 5.000 | 5.050 | 4.830 | 4.890 | 84,589 | -0.01(-0.20%) |
Jul 12, 2005 | 4.840 | 5.050 | 4.650 | 4.900 | 150,063 | +0.06(+1.24%) |
Jul 11, 2005 | 4.570 | 4.850 | 4.450 | 4.840 | 172,523 | +0.33(+7.32%) |
Jul 08, 2005 | 4.570 | 4.600 | 4.390 | 4.510 | 31,787 | +0.01(+0.22%) |
Jul 07, 2005 | 4.340 | 4.520 | 4.310 | 4.500 | 40,735 | +0.07(+1.58%) |
Jul 06, 2005 | 4.490 | 4.540 | 4.270 | 4.430 | 76,049 | +0.02(+0.41%) |
Jul 05, 2005 | 4.464 | 4.580 | 4.378 | 4.412 | 34,900 | -0.02(-0.41%) |