Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.106 | 8.145 | 7.847 | 7.978 | 815,268 | -0.19(-2.32%) |
Sep 29, 2005 | 8.153 | 8.197 | 8.092 | 8.167 | 379,763 | -0.02(-0.27%) |
Sep 28, 2005 | 8.133 | 8.203 | 8.120 | 8.189 | 691,197 | +0.06(+0.75%) |
Sep 27, 2005 | 8.189 | 8.203 | 8.081 | 8.128 | 472,905 | -0.06(-0.75%) |
Sep 26, 2005 | 8.206 | 8.253 | 8.115 | 8.189 | 567,127 | +0.03(+0.41%) |
Sep 23, 2005 | 8.156 | 8.175 | 8.050 | 8.156 | 653,437 | -0.01(-0.10%) |
Sep 22, 2005 | 8.342 | 8.342 | 7.789 | 8.164 | 1,213,372 | +0.06(+0.69%) |
Sep 21, 2005 | 7.661 | 8.133 | 7.661 | 8.108 | 1,991,239 | +0.50(+6.62%) |
Sep 20, 2005 | 8.150 | 8.150 | 7.060 | 7.605 | 5,462,693 | -0.55(-6.78%) |
Sep 19, 2005 | 8.417 | 8.417 | 8.133 | 8.159 | 786,857 | -0.26(-3.10%) |
Sep 16, 2005 | 8.417 | 8.551 | 8.417 | 8.420 | 339,125 | -0.07(-0.79%) |
Sep 15, 2005 | 8.506 | 8.578 | 8.398 | 8.487 | 321,504 | -0.01(-0.10%) |
Sep 14, 2005 | 8.331 | 8.509 | 8.331 | 8.495 | 766,359 | +0.12(+1.39%) |
Sep 13, 2005 | 8.364 | 8.445 | 8.295 | 8.378 | 759,166 | -0.07(-0.82%) |
Sep 12, 2005 | 8.620 | 8.701 | 8.439 | 8.448 | 875,685 | -0.30(-3.43%) |
Sep 09, 2005 | 8.717 | 8.756 | 8.656 | 8.748 | 439,101 | +0.01(+0.10%) |
Sep 08, 2005 | 8.759 | 8.870 | 8.634 | 8.740 | 807,356 | -0.15(-1.69%) |
Sep 07, 2005 | 8.773 | 8.965 | 8.759 | 8.890 | 662,068 | -0.06(-0.65%) |
Sep 06, 2005 | 8.995 | 9.148 | 8.806 | 8.948 | 806,637 | -0.27(-2.93%) |
Sep 02, 2005 | 9.677 | 9.727 | 9.218 | 9.218 | 462,117 | -0.36(-3.77%) |
Sep 01, 2005 | 9.440 | 9.579 | 9.388 | 9.579 | 319,346 | +0.25(+2.68%) |
Aug 31, 2005 | 9.338 | 9.340 | 9.188 | 9.329 | 255,692 | +0.03(+0.30%) |
Aug 30, 2005 | 9.176 | 9.315 | 9.173 | 9.301 | 202,108 | +0.16(+1.73%) |
Aug 29, 2005 | 9.171 | 9.260 | 9.101 | 9.143 | 224,045 | -0.01(-0.06%) |
Aug 26, 2005 | 9.023 | 9.148 | 9.018 | 9.148 | 311,434 | +0.13(+1.48%) |
Aug 25, 2005 | 9.118 | 9.121 | 8.904 | 9.015 | 210,020 | -0.09(-0.98%) |
Aug 24, 2005 | 8.856 | 9.107 | 8.818 | 9.104 | 303,163 | +0.21(+2.31%) |
Aug 23, 2005 | 8.578 | 8.940 | 8.578 | 8.898 | 356,028 | +0.18(+2.07%) |
Aug 22, 2005 | 8.567 | 8.815 | 8.551 | 8.717 | 409,612 | +0.15(+1.75%) |
Aug 19, 2005 | 8.681 | 8.695 | 8.453 | 8.567 | 491,966 | -0.01(-0.16%) |
Aug 18, 2005 | 8.370 | 8.759 | 8.370 | 8.581 | 597,335 | +0.16(+1.85%) |
Aug 17, 2005 | 8.370 | 8.492 | 8.275 | 8.425 | 876,044 | +0.01(+0.17%) |
Aug 16, 2005 | 8.787 | 8.787 | 8.261 | 8.412 | 1,483,090 | -0.28(-3.20%) |
Aug 15, 2005 | 8.957 | 8.965 | 8.520 | 8.690 | 834,328 | -0.29(-3.28%) |
Aug 12, 2005 | 8.859 | 9.032 | 8.845 | 8.984 | 325,100 | +0.07(+0.78%) |
Aug 11, 2005 | 9.021 | 9.021 | 8.870 | 8.915 | 436,583 | -0.08(-0.93%) |
Aug 10, 2005 | 8.968 | 9.146 | 8.951 | 8.998 | 512,464 | +0.00(+0.03%) |
Aug 09, 2005 | 9.151 | 9.151 | 8.865 | 8.995 | 677,532 | -0.10(-1.10%) |
Aug 08, 2005 | 9.374 | 9.385 | 9.004 | 9.096 | 759,166 | -0.38(-4.02%) |
Aug 05, 2005 | 9.738 | 9.788 | 9.460 | 9.477 | 471,107 | -0.39(-3.97%) |
Aug 04, 2005 | 9.921 | 9.921 | 9.782 | 9.869 | 233,755 | -0.05(-0.53%) |
Aug 03, 2005 | 9.949 | 10.02 | 9.858 | 9.921 | 135,937 | -0.06(-0.56%) |
Aug 02, 2005 | 9.888 | 10.02 | 9.844 | 9.977 | 142,770 | +0.09(+0.93%) |
Aug 01, 2005 | 9.974 | 9.994 | 9.810 | 9.885 | 166,506 | -0.03(-0.28%) |
Jul 29, 2005 | 10.17 | 10.17 | 9.871 | 9.913 | 233,036 | -0.48(-4.65%) |
Jul 28, 2005 | 10.19 | 10.40 | 10.19 | 10.40 | 258,929 | +0.16(+1.60%) |
Jul 27, 2005 | 10.09 | 10.29 | 10.03 | 10.23 | 161,471 | +0.14(+1.38%) |
Jul 26, 2005 | 10.05 | 10.19 | 10.01 | 10.09 | 167,584 | +0.04(+0.44%) |
Jul 25, 2005 | 9.997 | 10.05 | 9.933 | 10.05 | 101,414 | +0.08(+0.78%) |
Jul 22, 2005 | 9.883 | 9.972 | 9.841 | 9.972 | 105,010 | +0.06(+0.62%) |
Jul 21, 2005 | 10.04 | 10.06 | 9.830 | 9.910 | 139,534 | -0.08(-0.75%) |
Jul 20, 2005 | 9.899 | 9.991 | 9.860 | 9.985 | 128,745 | +0.10(+1.01%) |
Jul 19, 2005 | 9.871 | 9.908 | 9.816 | 9.885 | 101,773 | +0.06(+0.57%) |
Jul 18, 2005 | 9.871 | 9.894 | 9.732 | 9.830 | 133,780 | -0.01(-0.14%) |
Jul 15, 2005 | 9.902 | 9.944 | 9.763 | 9.844 | 100,694 | -0.03(-0.31%) |
Jul 14, 2005 | 10.04 | 10.07 | 9.844 | 9.874 | 147,805 | -0.18(-1.80%) |
Jul 13, 2005 | 10.04 | 10.14 | 10.01 | 10.05 | 106,089 | +0.02(+0.17%) |
Jul 12, 2005 | 10.06 | 10.08 | 9.983 | 10.04 | 106,089 | +0.00(+0.03%) |
Jul 11, 2005 | 9.941 | 10.06 | 9.941 | 10.04 | 114,720 | +0.09(+0.95%) |
Jul 08, 2005 | 10.04 | 10.07 | 9.927 | 9.941 | 127,307 | -0.07(-0.71%) |
Jul 07, 2005 | 10.01 | 10.06 | 9.955 | 10.01 | 142,051 | +0.02(+0.15%) |
Jul 06, 2005 | 9.966 | 10.01 | 9.919 | 9.997 | 84,152 | +0.06(+0.59%) |
Jul 05, 2005 | 9.927 | 9.952 | 9.880 | 9.938 | 103,931 | +0.07(+0.73%) |