Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.860 | 8.970 | 8.860 | 8.930 | 4,600 | +0.02(+0.22%) |
Sep 29, 2005 | 8.900 | 8.940 | 8.860 | 8.910 | 3,500 | -0.08(-0.89%) |
Sep 28, 2005 | 8.970 | 8.990 | 8.950 | 8.990 | 1,400 | +0.02(+0.22%) |
Sep 27, 2005 | 8.720 | 9.000 | 8.700 | 8.970 | 28,700 | +0.26(+2.99%) |
Sep 26, 2005 | 8.750 | 8.800 | 8.700 | 8.710 | 12,900 | -0.04(-0.46%) |
Sep 23, 2005 | 8.750 | 8.800 | 8.700 | 8.750 | 10,200 | -0.05(-0.57%) |
Sep 22, 2005 | 8.900 | 8.900 | 8.700 | 8.800 | 15,100 | -0.12(-1.35%) |
Sep 21, 2005 | 8.950 | 9.080 | 8.850 | 8.920 | 28,700 | -0.07(-0.78%) |
Sep 20, 2005 | 8.990 | 9.000 | 8.930 | 8.990 | 14,400 | +0.10(+1.12%) |
Sep 19, 2005 | 8.930 | 8.990 | 8.820 | 8.890 | 26,400 | -0.04(-0.45%) |
Sep 16, 2005 | 9.050 | 9.190 | 8.910 | 8.930 | 41,500 | -0.17(-1.87%) |
Sep 15, 2005 | 9.080 | 9.200 | 9.010 | 9.100 | 12,800 | +0.06(+0.66%) |
Sep 14, 2005 | 9.100 | 9.100 | 8.910 | 9.040 | 47,300 | -0.04(-0.44%) |
Sep 13, 2005 | 9.000 | 9.080 | 8.990 | 9.080 | 10,800 | +0.18(+2.02%) |
Sep 12, 2005 | 8.900 | 8.950 | 8.880 | 8.900 | 3,300 | -0.09(-1.00%) |
Sep 09, 2005 | 9.100 | 9.100 | 8.950 | 8.990 | 13,900 | -0.11(-1.21%) |
Sep 08, 2005 | 9.100 | 9.100 | 9.000 | 9.100 | 4,300 | +0.04(+0.44%) |
Sep 07, 2005 | 9.000 | 9.100 | 9.000 | 9.060 | 7,300 | +0.06(+0.67%) |
Sep 06, 2005 | 9.170 | 9.170 | 9.000 | 9.000 | 8,800 | -0.01(-0.11%) |
Sep 02, 2005 | 9.000 | 9.020 | 8.850 | 9.010 | 14,400 | +0.01(+0.11%) |
Sep 01, 2005 | 8.750 | 9.050 | 8.750 | 9.000 | 16,200 | +0.23(+2.62%) |
Aug 31, 2005 | 8.800 | 8.880 | 8.700 | 8.770 | 15,800 | +0.02(+0.23%) |
Aug 30, 2005 | 8.800 | 8.810 | 8.750 | 8.750 | 2,000 | -0.10(-1.13%) |
Aug 29, 2005 | 8.920 | 8.920 | 8.600 | 8.850 | 29,800 | -0.12(-1.34%) |
Aug 26, 2005 | 8.750 | 9.000 | 8.720 | 8.970 | 15,000 | +0.31(+3.58%) |
Aug 25, 2005 | 8.800 | 8.800 | 8.460 | 8.660 | 35,400 | -0.34(-3.78%) |
Aug 24, 2005 | 9.120 | 9.120 | 8.800 | 9.000 | 17,900 | -0.05(-0.55%) |
Aug 23, 2005 | 9.140 | 9.200 | 9.050 | 9.050 | 10,200 | -0.09(-0.98%) |
Aug 22, 2005 | 9.250 | 9.250 | 9.050 | 9.140 | 14,100 | -0.16(-1.72%) |
Aug 19, 2005 | 9.150 | 9.340 | 9.100 | 9.300 | 21,500 | +0.10(+1.09%) |
Aug 18, 2005 | 9.400 | 9.400 | 9.200 | 9.200 | 7,400 | -0.20(-2.13%) |
Aug 17, 2005 | 9.500 | 9.500 | 9.400 | 9.400 | 13,800 | -0.06(-0.63%) |
Aug 16, 2005 | 9.500 | 9.530 | 9.410 | 9.460 | 9,300 | +0.00(+0.00%) |
Aug 15, 2005 | 9.500 | 9.580 | 9.450 | 9.460 | 12,500 | -0.04(-0.42%) |
Aug 12, 2005 | 9.500 | 9.560 | 9.410 | 9.500 | 16,700 | -0.05(-0.52%) |
Aug 11, 2005 | 9.400 | 9.570 | 9.400 | 9.550 | 13,000 | +0.05(+0.53%) |
Aug 10, 2005 | 9.460 | 9.570 | 9.400 | 9.500 | 16,600 | +0.05(+0.53%) |
Aug 09, 2005 | 9.500 | 9.550 | 9.400 | 9.450 | 7,900 | -0.12(-1.25%) |
Aug 08, 2005 | 9.500 | 9.580 | 9.400 | 9.570 | 8,000 | +0.03(+0.31%) |
Aug 05, 2005 | 9.500 | 9.550 | 9.440 | 9.540 | 7,300 | +0.01(+0.10%) |
Aug 04, 2005 | 9.500 | 9.570 | 9.500 | 9.530 | 4,300 | -0.01(-0.10%) |
Aug 03, 2005 | 9.500 | 9.550 | 9.390 | 9.540 | 13,300 | +0.12(+1.27%) |
Aug 02, 2005 | 9.500 | 9.510 | 9.420 | 9.420 | 4,000 | -0.13(-1.36%) |
Aug 01, 2005 | 9.500 | 9.610 | 9.490 | 9.550 | 8,500 | +0.00(+0.00%) |
Jul 29, 2005 | 9.550 | 9.600 | 9.500 | 9.550 | 5,900 | -0.08(-0.83%) |
Jul 28, 2005 | 9.720 | 9.720 | 9.590 | 9.630 | 4,200 | -0.05(-0.52%) |
Jul 27, 2005 | 9.630 | 9.720 | 9.630 | 9.680 | 9,000 | +0.05(+0.52%) |
Jul 26, 2005 | 9.150 | 9.650 | 9.150 | 9.630 | 51,600 | +0.77(+8.69%) |
Jul 25, 2005 | 8.950 | 8.990 | 8.850 | 8.860 | 2,300 | -0.14(-1.56%) |
Jul 22, 2005 | 9.060 | 9.060 | 9.000 | 9.000 | 700 | -0.04(-0.44%) |
Jul 21, 2005 | 8.900 | 9.040 | 8.860 | 9.040 | 8,300 | +0.04(+0.44%) |
Jul 20, 2005 | 9.050 | 9.070 | 9.000 | 9.000 | 4,300 | -0.10(-1.10%) |
Jul 19, 2005 | 8.950 | 9.100 | 8.950 | 9.100 | 3,400 | +0.08(+0.89%) |
Jul 18, 2005 | 9.000 | 9.020 | 8.920 | 9.020 | 4,500 | +0.07(+0.78%) |
Jul 15, 2005 | 8.920 | 9.040 | 8.920 | 8.950 | 6,300 | -0.03(-0.33%) |
Jul 14, 2005 | 8.950 | 9.020 | 8.920 | 8.980 | 4,200 | -0.02(-0.22%) |
Jul 13, 2005 | 8.960 | 9.050 | 8.960 | 9.000 | 9,000 | +0.02(+0.22%) |
Jul 12, 2005 | 9.040 | 9.130 | 8.980 | 8.980 | 11,400 | -0.08(-0.88%) |
Jul 11, 2005 | 8.950 | 9.060 | 8.950 | 9.060 | 11,600 | +0.09(+1.00%) |
Jul 08, 2005 | 8.850 | 9.000 | 8.850 | 8.970 | 13,700 | +0.08(+0.90%) |
Jul 07, 2005 | 8.660 | 8.900 | 8.660 | 8.890 | 20,000 | +0.28(+3.25%) |
Jul 06, 2005 | 8.700 | 8.700 | 8.380 | 8.610 | 36,300 | -0.08(-0.92%) |
Jul 05, 2005 | 8.720 | 8.750 | 8.650 | 8.690 | 11,300 | -0.07(-0.80%) |