Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.356 | 9.356 | 9.311 | 9.330 | 42,928 | +0.01(+0.07%) |
Sep 29, 2005 | 9.389 | 9.389 | 9.292 | 9.324 | 64,934 | -0.06(-0.69%) |
Sep 28, 2005 | 9.292 | 9.389 | 9.292 | 9.389 | 51,761 | +0.08(+0.83%) |
Sep 27, 2005 | 9.356 | 9.356 | 9.292 | 9.311 | 67,569 | -0.04(-0.41%) |
Sep 26, 2005 | 9.337 | 9.356 | 9.298 | 9.350 | 33,164 | +0.01(+0.14%) |
Sep 23, 2005 | 9.337 | 9.337 | 9.285 | 9.337 | 35,799 | +0.01(+0.07%) |
Sep 22, 2005 | 9.356 | 9.363 | 9.253 | 9.330 | 70,049 | -0.06(-0.62%) |
Sep 21, 2005 | 9.350 | 9.389 | 9.311 | 9.389 | 73,613 | +0.06(+0.62%) |
Sep 20, 2005 | 9.434 | 9.434 | 9.318 | 9.330 | 54,551 | -0.08(-0.82%) |
Sep 19, 2005 | 9.434 | 9.440 | 9.408 | 9.408 | 8,523 | -0.01(-0.14%) |
Sep 16, 2005 | 9.447 | 9.466 | 9.421 | 9.421 | 30,220 | -0.05(-0.54%) |
Sep 15, 2005 | 9.582 | 9.589 | 9.466 | 9.472 | 75,628 | -0.12(-1.28%) |
Sep 14, 2005 | 9.614 | 9.627 | 9.582 | 9.595 | 41,998 | -0.01(-0.13%) |
Sep 13, 2005 | 9.589 | 9.614 | 9.582 | 9.608 | 18,597 | -0.04(-0.40%) |
Sep 12, 2005 | 9.608 | 9.647 | 9.608 | 9.647 | 40,448 | +0.02(+0.20%) |
Sep 09, 2005 | 9.601 | 9.627 | 9.595 | 9.627 | 42,773 | +0.03(+0.27%) |
Sep 08, 2005 | 9.595 | 9.608 | 9.569 | 9.601 | 41,688 | +0.02(+0.20%) |
Sep 07, 2005 | 9.556 | 9.608 | 9.556 | 9.582 | 27,430 | +0.03(+0.27%) |
Sep 06, 2005 | 9.563 | 9.589 | 9.524 | 9.556 | 26,190 | -0.03(-0.34%) |
Sep 02, 2005 | 9.524 | 9.589 | 9.472 | 9.589 | 46,802 | +0.08(+0.88%) |
Sep 01, 2005 | 9.518 | 9.537 | 9.472 | 9.505 | 36,729 | +0.01(+0.07%) |
Aug 31, 2005 | 9.511 | 9.524 | 9.466 | 9.498 | 55,636 | -0.01(-0.07%) |
Aug 30, 2005 | 9.485 | 9.518 | 9.466 | 9.505 | 60,750 | +0.02(+0.20%) |
Aug 29, 2005 | 9.485 | 9.498 | 9.460 | 9.485 | 29,910 | +0.01(+0.14%) |
Aug 26, 2005 | 9.485 | 9.485 | 9.414 | 9.472 | 51,916 | -0.01(-0.14%) |
Aug 25, 2005 | 9.440 | 9.498 | 9.421 | 9.485 | 39,983 | +0.03(+0.27%) |
Aug 24, 2005 | 9.401 | 9.485 | 9.401 | 9.460 | 56,721 | -0.01(-0.07%) |
Aug 23, 2005 | 9.427 | 9.492 | 9.401 | 9.466 | 48,972 | +0.02(+0.20%) |
Aug 22, 2005 | 9.479 | 9.485 | 9.434 | 9.447 | 27,740 | -0.03(-0.27%) |
Aug 19, 2005 | 9.485 | 9.485 | 9.453 | 9.472 | 23,091 | -0.01(-0.07%) |
Aug 18, 2005 | 9.485 | 9.518 | 9.479 | 9.479 | 36,574 | -0.03(-0.27%) |
Aug 17, 2005 | 9.511 | 9.518 | 9.485 | 9.505 | 33,009 | -0.01(-0.07%) |
Aug 16, 2005 | 9.518 | 9.537 | 9.479 | 9.511 | 31,150 | +0.03(+0.27%) |
Aug 15, 2005 | 9.492 | 9.569 | 9.479 | 9.485 | 47,577 | -0.03(-0.27%) |
Aug 12, 2005 | 9.550 | 9.582 | 9.485 | 9.511 | 42,618 | -0.03(-0.27%) |
Aug 11, 2005 | 9.550 | 9.550 | 9.511 | 9.537 | 27,120 | -0.01(-0.14%) |
Aug 10, 2005 | 9.576 | 9.589 | 9.531 | 9.550 | 48,197 | -0.04(-0.40%) |
Aug 09, 2005 | 9.582 | 9.589 | 9.550 | 9.589 | 32,544 | +0.03(+0.27%) |
Aug 08, 2005 | 9.582 | 9.582 | 9.531 | 9.563 | 42,773 | +0.00(+0.00%) |
Aug 05, 2005 | 9.634 | 9.634 | 9.518 | 9.563 | 34,249 | -0.04(-0.40%) |
Aug 04, 2005 | 9.601 | 9.614 | 9.537 | 9.601 | 44,323 | +0.03(+0.34%) |
Aug 03, 2005 | 9.576 | 9.601 | 9.524 | 9.569 | 44,788 | +0.03(+0.27%) |
Aug 02, 2005 | 9.589 | 9.640 | 9.524 | 9.543 | 63,695 | -0.06(-0.60%) |
Aug 01, 2005 | 9.666 | 9.666 | 9.556 | 9.601 | 45,717 | -0.02(-0.20%) |
Jul 29, 2005 | 9.666 | 9.666 | 9.550 | 9.621 | 58,580 | -0.02(-0.20%) |
Jul 28, 2005 | 9.582 | 9.640 | 9.576 | 9.640 | 14,722 | +0.05(+0.47%) |
Jul 27, 2005 | 9.563 | 9.608 | 9.524 | 9.595 | 39,363 | +0.05(+0.54%) |
Jul 26, 2005 | 9.518 | 9.543 | 9.485 | 9.543 | 41,068 | +0.06(+0.61%) |
Jul 25, 2005 | 9.479 | 9.518 | 9.479 | 9.485 | 26,965 | -0.01(-0.07%) |
Jul 22, 2005 | 9.511 | 9.518 | 9.485 | 9.492 | 56,256 | -0.02(-0.20%) |
Jul 21, 2005 | 9.563 | 9.576 | 9.466 | 9.511 | 51,606 | -0.05(-0.54%) |
Jul 20, 2005 | 9.563 | 9.589 | 9.518 | 9.563 | 57,806 | +0.00(+0.00%) |
Jul 19, 2005 | 9.524 | 9.563 | 9.518 | 9.563 | 30,065 | +0.04(+0.41%) |
Jul 18, 2005 | 9.601 | 9.601 | 9.518 | 9.524 | 30,375 | -0.06(-0.61%) |
Jul 15, 2005 | 9.563 | 9.582 | 9.563 | 9.582 | 22,316 | +0.01(+0.07%) |
Jul 14, 2005 | 9.576 | 9.576 | 9.550 | 9.576 | 18,442 | +0.01(+0.07%) |
Jul 13, 2005 | 9.601 | 9.614 | 9.518 | 9.569 | 51,916 | -0.07(-0.74%) |
Jul 12, 2005 | 9.647 | 9.647 | 9.576 | 9.640 | 46,337 | +0.03(+0.27%) |
Jul 11, 2005 | 9.589 | 9.614 | 9.576 | 9.614 | 40,448 | +0.00(+0.00%) |
Jul 08, 2005 | 9.569 | 9.653 | 9.569 | 9.614 | 42,463 | +0.04(+0.40%) |
Jul 07, 2005 | 9.614 | 9.614 | 9.537 | 9.576 | 40,293 | -0.01(-0.07%) |
Jul 06, 2005 | 9.531 | 9.582 | 9.518 | 9.582 | 54,241 | +0.04(+0.41%) |
Jul 05, 2005 | 9.550 | 9.556 | 9.518 | 9.543 | 33,009 | +0.01(+0.14%) |