Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.435 | 9.487 | 9.276 | 9.325 | 4,657,490 | -0.11(-1.17%) |
Sep 29, 2005 | 9.360 | 9.548 | 9.286 | 9.435 | 3,191,153 | +0.07(+0.71%) |
Sep 28, 2005 | 9.360 | 9.562 | 9.290 | 9.368 | 2,889,535 | +0.01(+0.09%) |
Sep 27, 2005 | 9.454 | 9.454 | 9.305 | 9.360 | 3,384,065 | -0.05(-0.49%) |
Sep 26, 2005 | 9.289 | 9.504 | 9.277 | 9.406 | 3,024,124 | +0.17(+1.87%) |
Sep 23, 2005 | 9.234 | 9.313 | 9.149 | 9.234 | 3,136,973 | +0.01(+0.13%) |
Sep 22, 2005 | 9.273 | 9.316 | 9.123 | 9.222 | 3,829,936 | -0.08(-0.84%) |
Sep 21, 2005 | 9.725 | 9.815 | 9.012 | 9.300 | 11,795,225 | -0.46(-4.72%) |
Sep 20, 2005 | 9.842 | 9.920 | 9.759 | 9.761 | 2,008,490 | -0.04(-0.46%) |
Sep 19, 2005 | 9.806 | 9.912 | 9.755 | 9.806 | 3,172,863 | -0.00(-0.03%) |
Sep 16, 2005 | 9.726 | 9.855 | 9.651 | 9.809 | 4,441,456 | +0.12(+1.23%) |
Sep 15, 2005 | 9.504 | 9.693 | 9.504 | 9.690 | 1,306,899 | +0.18(+1.87%) |
Sep 14, 2005 | 9.548 | 9.594 | 9.489 | 9.512 | 1,555,717 | -0.02(-0.18%) |
Sep 13, 2005 | 9.646 | 9.688 | 9.525 | 9.529 | 3,042,070 | -0.10(-0.99%) |
Sep 12, 2005 | 9.600 | 9.668 | 9.551 | 9.625 | 2,252,132 | +0.02(+0.26%) |
Sep 09, 2005 | 9.454 | 9.607 | 9.447 | 9.600 | 1,614,039 | +0.15(+1.63%) |
Sep 08, 2005 | 9.544 | 9.570 | 9.445 | 9.447 | 2,529,249 | -0.10(-1.05%) |
Sep 07, 2005 | 9.555 | 9.590 | 9.497 | 9.546 | 1,914,623 | -0.06(-0.66%) |
Sep 06, 2005 | 9.355 | 9.612 | 9.355 | 9.610 | 3,258,103 | +0.21(+2.23%) |
Sep 02, 2005 | 9.418 | 9.475 | 9.374 | 9.400 | 4,165,375 | +0.00(+0.05%) |
Sep 01, 2005 | 9.235 | 9.504 | 9.055 | 9.396 | 7,280,607 | +0.04(+0.46%) |
Aug 31, 2005 | 9.158 | 9.354 | 9.126 | 9.352 | 4,062,190 | +0.20(+2.23%) |
Aug 30, 2005 | 9.090 | 9.149 | 9.026 | 9.148 | 3,599,409 | +0.02(+0.24%) |
Aug 29, 2005 | 8.970 | 9.151 | 8.963 | 9.126 | 2,108,915 | +0.10(+1.09%) |
Aug 26, 2005 | 9.077 | 9.147 | 9.026 | 9.028 | 1,981,227 | -0.06(-0.70%) |
Aug 25, 2005 | 8.999 | 9.099 | 8.989 | 9.092 | 2,005,730 | +0.15(+1.69%) |
Aug 24, 2005 | 9.070 | 9.199 | 8.939 | 8.941 | 3,884,462 | -0.13(-1.42%) |
Aug 23, 2005 | 8.971 | 9.081 | 8.964 | 9.070 | 2,904,719 | +0.10(+1.10%) |
Aug 22, 2005 | 8.925 | 9.005 | 8.913 | 8.971 | 2,315,976 | +0.05(+0.52%) |
Aug 19, 2005 | 8.829 | 8.925 | 8.799 | 8.925 | 3,399,940 | +0.13(+1.50%) |
Aug 18, 2005 | 8.795 | 8.835 | 8.742 | 8.793 | 1,461,505 | -0.02(-0.26%) |
Aug 17, 2005 | 8.758 | 8.845 | 8.650 | 8.816 | 3,038,964 | +0.01(+0.16%) |
Aug 16, 2005 | 8.939 | 8.976 | 8.787 | 8.802 | 2,358,078 | -0.13(-1.49%) |
Aug 15, 2005 | 8.864 | 8.954 | 8.818 | 8.935 | 2,314,596 | +0.06(+0.64%) |
Aug 12, 2005 | 8.910 | 8.980 | 8.867 | 8.879 | 1,862,513 | -0.05(-0.52%) |
Aug 11, 2005 | 8.795 | 8.979 | 8.779 | 8.925 | 3,821,654 | +0.11(+1.23%) |
Aug 10, 2005 | 8.965 | 9.125 | 8.799 | 8.816 | 5,563,727 | -0.08(-0.93%) |
Aug 09, 2005 | 8.870 | 8.958 | 8.821 | 8.899 | 2,539,257 | +0.14(+1.62%) |
Aug 08, 2005 | 9.045 | 9.097 | 8.755 | 8.757 | 3,655,660 | -0.25(-2.80%) |
Aug 05, 2005 | 9.255 | 9.255 | 8.983 | 9.009 | 3,017,912 | -0.30(-3.27%) |
Aug 04, 2005 | 9.347 | 9.370 | 9.258 | 9.313 | 2,135,833 | -0.07(-0.70%) |
Aug 03, 2005 | 9.258 | 9.461 | 9.242 | 9.378 | 4,258,207 | +0.09(+0.98%) |
Aug 02, 2005 | 9.092 | 9.289 | 9.084 | 9.287 | 4,249,925 | +0.23(+2.56%) |
Aug 01, 2005 | 9.244 | 9.245 | 9.048 | 9.055 | 5,562,346 | -0.26(-2.80%) |
Jul 29, 2005 | 9.229 | 9.349 | 9.216 | 9.316 | 3,536,600 | +0.11(+1.18%) |
Jul 28, 2005 | 9.052 | 9.258 | 9.052 | 9.207 | 3,645,652 | +0.16(+1.71%) |
Jul 27, 2005 | 9.023 | 9.077 | 8.952 | 9.052 | 2,469,891 | +0.06(+0.64%) |
Jul 26, 2005 | 8.983 | 9.065 | 8.954 | 8.994 | 2,047,142 | -0.01(-0.16%) |
Jul 25, 2005 | 8.999 | 9.135 | 8.992 | 9.009 | 1,377,300 | +0.01(+0.14%) |
Jul 22, 2005 | 8.941 | 9.018 | 8.897 | 8.996 | 2,489,562 | +0.07(+0.78%) |
Jul 21, 2005 | 9.148 | 9.152 | 8.879 | 8.926 | 3,625,291 | -0.24(-2.67%) |
Jul 20, 2005 | 9.041 | 9.180 | 8.983 | 9.171 | 3,439,972 | +0.09(+1.04%) |
Jul 19, 2005 | 8.981 | 9.096 | 8.964 | 9.077 | 1,920,490 | +0.11(+1.23%) |
Jul 18, 2005 | 9.041 | 9.070 | 8.965 | 8.967 | 1,686,166 | -0.07(-0.82%) |
Jul 15, 2005 | 9.118 | 9.160 | 8.983 | 9.041 | 1,835,595 | -0.05(-0.53%) |
Jul 14, 2005 | 9.258 | 9.319 | 9.010 | 9.089 | 4,677,161 | -0.13(-1.45%) |
Jul 13, 2005 | 9.157 | 9.228 | 9.126 | 9.222 | 1,978,812 | +0.09(+0.95%) |
Jul 12, 2005 | 9.070 | 9.171 | 9.047 | 9.135 | 2,950,963 | +0.12(+1.29%) |
Jul 11, 2005 | 8.950 | 9.052 | 8.926 | 9.019 | 1,897,368 | +0.12(+1.30%) |
Jul 08, 2005 | 8.795 | 8.913 | 8.766 | 8.903 | 4,134,661 | +0.10(+1.12%) |
Jul 07, 2005 | 8.577 | 8.813 | 8.561 | 8.805 | 3,346,794 | +0.12(+1.40%) |
Jul 06, 2005 | 8.880 | 8.928 | 8.667 | 8.683 | 4,586,399 | -0.21(-2.41%) |
Jul 05, 2005 | 8.841 | 8.938 | 8.825 | 8.897 | 1,845,948 | +0.01(+0.15%) |