Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.068 | 8.374 | 8.068 | 8.202 | 2,139,158 | +0.12(+1.54%) |
Sep 29, 2005 | 8.230 | 8.230 | 8.029 | 8.077 | 1,368,948 | -0.16(-1.97%) |
Sep 28, 2005 | 8.269 | 8.403 | 8.058 | 8.240 | 2,524,524 | -0.03(-0.35%) |
Sep 27, 2005 | 8.278 | 8.326 | 8.087 | 8.269 | 5,456,359 | +0.36(+4.60%) |
Sep 26, 2005 | 7.809 | 8.001 | 7.675 | 7.905 | 2,036,965 | +0.12(+1.60%) |
Sep 23, 2005 | 7.617 | 7.819 | 7.388 | 7.781 | 2,588,578 | +0.27(+3.57%) |
Sep 22, 2005 | 7.752 | 7.752 | 7.484 | 7.513 | 1,960,059 | -0.29(-3.68%) |
Sep 21, 2005 | 7.570 | 7.895 | 7.570 | 7.800 | 2,016,798 | +0.19(+2.52%) |
Sep 20, 2005 | 7.981 | 8.297 | 7.599 | 7.608 | 4,328,891 | -0.37(-4.68%) |
Sep 19, 2005 | 8.039 | 8.125 | 7.962 | 7.981 | 1,666,228 | -0.02(-0.24%) |
Sep 16, 2005 | 8.010 | 8.173 | 7.848 | 8.001 | 3,607,165 | +0.10(+1.21%) |
Sep 15, 2005 | 7.962 | 8.288 | 7.905 | 7.905 | 1,852,746 | +0.01(+0.12%) |
Sep 14, 2005 | 8.135 | 8.269 | 7.886 | 7.895 | 1,874,480 | -0.24(-2.94%) |
Sep 13, 2005 | 8.326 | 8.537 | 8.135 | 8.135 | 3,217,201 | -0.12(-1.51%) |
Sep 12, 2005 | 8.805 | 9.206 | 8.182 | 8.259 | 9,224,024 | -0.54(-6.09%) |
Sep 09, 2005 | 8.805 | 8.919 | 8.718 | 8.795 | 3,265,999 | +0.03(+0.33%) |
Sep 08, 2005 | 8.776 | 8.824 | 8.565 | 8.766 | 2,640,615 | +0.01(+0.11%) |
Sep 07, 2005 | 8.604 | 8.795 | 8.498 | 8.757 | 4,124,400 | +0.58(+7.14%) |
Sep 06, 2005 | 8.173 | 8.345 | 8.020 | 8.173 | 3,481,252 | +0.04(+0.47%) |
Sep 02, 2005 | 8.077 | 8.297 | 7.972 | 8.135 | 1,838,535 | +0.13(+1.67%) |
Sep 01, 2005 | 7.637 | 8.135 | 7.637 | 8.001 | 3,312,393 | +0.44(+5.82%) |
Aug 31, 2005 | 7.407 | 7.618 | 7.273 | 7.560 | 3,198,393 | +0.09(+1.15%) |
Aug 30, 2005 | 7.321 | 7.474 | 7.178 | 7.474 | 2,316,899 | +0.11(+1.43%) |
Aug 29, 2005 | 6.977 | 7.379 | 6.957 | 7.369 | 2,519,613 | +0.32(+4.48%) |
Aug 26, 2005 | 7.379 | 7.407 | 6.967 | 7.053 | 2,398,403 | -0.29(-3.91%) |
Aug 25, 2005 | 7.273 | 7.474 | 7.273 | 7.340 | 2,545,945 | +0.07(+0.92%) |
Aug 24, 2005 | 7.848 | 7.848 | 7.264 | 7.273 | 4,641,113 | -0.58(-7.43%) |
Aug 23, 2005 | 8.211 | 8.278 | 7.848 | 7.857 | 2,240,620 | -0.33(-3.98%) |
Aug 22, 2005 | 8.125 | 8.230 | 7.972 | 8.182 | 1,540,942 | +0.17(+2.15%) |
Aug 19, 2005 | 7.962 | 8.039 | 7.905 | 8.010 | 1,444,287 | +0.14(+1.82%) |
Aug 18, 2005 | 8.077 | 8.096 | 7.800 | 7.867 | 2,627,344 | -0.35(-4.31%) |
Aug 17, 2005 | 8.422 | 8.489 | 8.182 | 8.221 | 2,001,333 | -0.21(-2.50%) |
Aug 16, 2005 | 8.833 | 8.833 | 8.412 | 8.431 | 1,564,557 | -0.39(-4.45%) |
Aug 15, 2005 | 8.776 | 8.852 | 8.565 | 8.824 | 2,010,738 | +0.05(+0.55%) |
Aug 12, 2005 | 8.871 | 8.900 | 8.537 | 8.776 | 1,465,290 | -0.10(-1.08%) |
Aug 11, 2005 | 8.785 | 9.092 | 8.766 | 8.871 | 2,363,607 | +0.10(+1.09%) |
Aug 10, 2005 | 8.805 | 8.986 | 8.680 | 8.776 | 3,273,104 | +0.11(+1.21%) |
Aug 09, 2005 | 8.833 | 8.948 | 8.632 | 8.671 | 2,045,847 | -0.16(-1.84%) |
Aug 08, 2005 | 8.527 | 8.852 | 8.498 | 8.833 | 3,001,634 | +0.36(+4.29%) |
Aug 05, 2005 | 8.718 | 8.805 | 8.269 | 8.470 | 3,257,326 | -0.25(-2.85%) |
Aug 04, 2005 | 8.805 | 8.814 | 8.537 | 8.718 | 2,341,872 | -0.09(-0.98%) |
Aug 03, 2005 | 9.005 | 9.063 | 8.805 | 8.805 | 1,697,366 | -0.14(-1.60%) |
Aug 02, 2005 | 9.101 | 9.293 | 8.948 | 8.948 | 3,742,378 | +0.15(+1.74%) |
Aug 01, 2005 | 8.824 | 8.871 | 8.651 | 8.795 | 1,713,040 | -0.03(-0.33%) |
Jul 29, 2005 | 8.891 | 9.034 | 8.805 | 8.824 | 1,760,793 | -0.10(-1.07%) |
Jul 28, 2005 | 8.843 | 9.139 | 8.805 | 8.919 | 3,954,078 | +0.10(+1.08%) |
Jul 27, 2005 | 9.283 | 9.369 | 8.766 | 8.824 | 4,335,578 | -0.36(-3.96%) |
Jul 26, 2005 | 8.182 | 9.312 | 8.144 | 9.187 | 10,853,889 | +0.53(+6.08%) |
Jul 25, 2005 | 9.197 | 9.340 | 8.661 | 8.661 | 6,622,175 | -0.54(-5.83%) |
Jul 22, 2005 | 8.632 | 9.293 | 8.632 | 9.197 | 12,089,819 | +0.67(+7.86%) |
Jul 21, 2005 | 8.297 | 8.613 | 8.010 | 8.527 | 7,281,832 | +0.27(+3.24%) |
Jul 20, 2005 | 7.599 | 8.336 | 7.532 | 8.259 | 7,739,612 | +0.66(+8.69%) |
Jul 19, 2005 | 7.321 | 7.685 | 7.264 | 7.599 | 4,775,385 | +0.36(+5.03%) |
Jul 18, 2005 | 7.197 | 7.426 | 7.197 | 7.235 | 2,650,751 | -0.15(-2.07%) |
Jul 15, 2005 | 7.350 | 7.493 | 7.158 | 7.388 | 2,051,280 | +0.03(+0.39%) |
Jul 14, 2005 | 7.580 | 7.723 | 7.292 | 7.359 | 3,326,918 | -0.22(-2.90%) |
Jul 13, 2005 | 7.656 | 8.001 | 7.340 | 7.580 | 9,901,027 | -0.09(-1.12%) |
Jul 12, 2005 | 7.082 | 7.886 | 6.804 | 7.666 | 15,028,759 | +0.59(+8.39%) |
Jul 11, 2005 | 6.479 | 7.082 | 6.479 | 7.072 | 5,449,985 | +0.61(+9.48%) |
Jul 08, 2005 | 6.259 | 6.460 | 6.259 | 6.460 | 2,421,495 | +0.21(+3.37%) |
Jul 07, 2005 | 6.173 | 6.335 | 6.134 | 6.249 | 2,302,479 | -0.11(-1.66%) |
Jul 06, 2005 | 6.154 | 6.422 | 6.048 | 6.355 | 2,847,195 | +0.20(+3.27%) |
Jul 05, 2005 | 6.182 | 6.192 | 6.106 | 6.154 | 1,941,041 | +0.00(+0.00%) |