Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.360 | 8.360 | 7.920 | 8.080 | 4,362 | +0.04(+0.50%) |
Sep 29, 2005 | 8.200 | 8.200 | 8.040 | 8.040 | 10,100 | -0.20(-2.43%) |
Sep 28, 2005 | 8.400 | 8.680 | 8.120 | 8.240 | 4,605 | +0.04(+0.49%) |
Sep 27, 2005 | 8.000 | 8.360 | 8.000 | 8.200 | 9,763 | -0.12(-1.44%) |
Sep 26, 2005 | 8.360 | 8.520 | 8.000 | 8.320 | 83,830 | +0.00(+0.00%) |
Sep 23, 2005 | 8.320 | 8.600 | 8.040 | 8.320 | 1,487 | +0.12(+1.46%) |
Sep 22, 2005 | 8.040 | 8.360 | 8.040 | 8.200 | 8,984 | -0.16(-1.91%) |
Sep 21, 2005 | 8.640 | 8.640 | 8.200 | 8.360 | 10,295 | -0.44(-5.00%) |
Sep 20, 2005 | 9.200 | 9.200 | 8.560 | 8.800 | 10,760 | -0.20(-2.22%) |
Sep 19, 2005 | 8.508 | 9.000 | 8.508 | 9.000 | 6,910 | +0.56(+6.64%) |
Sep 16, 2005 | 8.280 | 8.760 | 8.280 | 8.440 | 2,156 | -0.12(-1.40%) |
Sep 15, 2005 | 8.320 | 8.560 | 8.160 | 8.560 | 3,200 | +0.00(+0.00%) |
Sep 14, 2005 | 8.280 | 8.760 | 8.280 | 8.560 | 425 | -0.08(-0.88%) |
Sep 13, 2005 | 8.600 | 8.760 | 8.600 | 8.636 | 2,412 | -0.08(-0.96%) |
Sep 12, 2005 | 8.400 | 8.720 | 7.760 | 8.720 | 6,393 | +0.16(+1.87%) |
Sep 09, 2005 | 8.560 | 8.600 | 8.232 | 8.560 | 8,026 | +0.24(+2.93%) |
Sep 08, 2005 | 8.000 | 8.360 | 7.840 | 8.316 | 12,023 | +0.12(+1.41%) |
Sep 07, 2005 | 8.760 | 8.800 | 8.040 | 8.200 | 15,739 | -0.60(-6.82%) |
Sep 06, 2005 | 9.280 | 9.280 | 8.760 | 8.800 | 7,375 | -0.44(-4.76%) |
Sep 02, 2005 | 8.980 | 9.240 | 8.400 | 9.240 | 1,395 | -0.08(-0.86%) |
Sep 01, 2005 | 9.040 | 9.440 | 8.800 | 9.320 | 9,651 | +0.08(+0.87%) |
Aug 31, 2005 | 9.600 | 9.600 | 8.720 | 9.240 | 3,200 | -0.28(-2.94%) |
Aug 30, 2005 | 9.120 | 9.520 | 8.800 | 9.520 | 13,679 | +0.16(+1.71%) |
Aug 29, 2005 | 9.280 | 9.400 | 9.200 | 9.360 | 3,476 | -0.08(-0.85%) |
Aug 26, 2005 | 9.680 | 9.800 | 9.360 | 9.440 | 1,085 | -0.16(-1.67%) |
Aug 25, 2005 | 9.640 | 9.640 | 9.200 | 9.600 | 6,945 | -0.02(-0.17%) |
Aug 24, 2005 | 9.400 | 9.680 | 9.400 | 9.616 | 3,747 | +0.02(+0.21%) |
Aug 23, 2005 | 9.600 | 9.636 | 9.400 | 9.596 | 1,660 | +0.02(+0.17%) |
Aug 22, 2005 | 9.520 | 9.916 | 9.520 | 9.580 | 1,505 | -0.22(-2.24%) |
Aug 19, 2005 | 9.400 | 9.840 | 9.400 | 9.800 | 3,963 | +0.28(+2.94%) |
Aug 18, 2005 | 9.960 | 9.960 | 9.520 | 9.520 | 5,200 | -0.20(-2.06%) |
Aug 17, 2005 | 9.520 | 9.800 | 9.520 | 9.720 | 10,126 | -0.04(-0.41%) |
Aug 16, 2005 | 10.00 | 10.00 | 9.400 | 9.760 | 5,855 | -0.40(-3.94%) |
Aug 15, 2005 | 9.520 | 10.16 | 9.520 | 10.16 | 8,114 | +0.16(+1.60%) |
Aug 12, 2005 | 10.04 | 10.24 | 9.600 | 10.00 | 11,252 | -0.33(-3.18%) |
Aug 11, 2005 | 10.48 | 10.84 | 9.800 | 10.33 | 2,875 | -0.23(-2.20%) |
Aug 10, 2005 | 10.76 | 10.80 | 10.24 | 10.56 | 13,601 | +0.04(+0.38%) |
Aug 09, 2005 | 10.00 | 10.60 | 9.960 | 10.52 | 16,150 | +0.76(+7.79%) |
Aug 08, 2005 | 9.400 | 9.960 | 9.320 | 9.760 | 30,674 | +0.16(+1.67%) |
Aug 05, 2005 | 9.560 | 9.960 | 9.400 | 9.600 | 12,817 | -0.08(-0.83%) |
Aug 04, 2005 | 10.36 | 10.40 | 9.240 | 9.680 | 20,468 | -0.84(-7.98%) |
Aug 03, 2005 | 10.80 | 11.28 | 10.40 | 10.52 | 48,551 | +1.10(+11.63%) |
Aug 02, 2005 | 9.720 | 9.720 | 9.000 | 9.424 | 5,852 | +0.10(+1.12%) |
Aug 01, 2005 | 8.640 | 9.600 | 8.560 | 9.320 | 41,319 | +0.52(+5.91%) |
Jul 29, 2005 | 8.800 | 8.840 | 8.720 | 8.800 | 5,874 | +0.08(+0.92%) |
Jul 28, 2005 | 8.800 | 8.800 | 8.560 | 8.720 | 29,617 | +0.00(+0.00%) |
Jul 27, 2005 | 8.600 | 8.840 | 8.040 | 8.720 | 60,630 | +0.32(+3.81%) |
Jul 26, 2005 | 7.920 | 8.400 | 7.880 | 8.400 | 39,836 | +0.60(+7.69%) |
Jul 25, 2005 | 8.040 | 8.480 | 7.200 | 7.800 | 140,071 | +0.68(+9.55%) |
Jul 22, 2005 | 7.200 | 7.280 | 7.000 | 7.120 | 2,900 | -0.04(-0.56%) |
Jul 21, 2005 | 6.960 | 7.200 | 6.800 | 7.160 | 32,327 | +0.20(+2.87%) |
Jul 20, 2005 | 6.760 | 7.000 | 6.760 | 6.960 | 31,768 | +0.48(+7.41%) |
Jul 19, 2005 | 6.800 | 6.800 | 6.400 | 6.480 | 4,634 | -0.12(-1.82%) |
Jul 18, 2005 | 6.440 | 6.600 | 6.400 | 6.600 | 725 | -0.08(-1.20%) |
Jul 15, 2005 | 6.400 | 6.800 | 6.400 | 6.680 | 3,745 | +0.28(+4.37%) |
Jul 14, 2005 | 6.320 | 6.712 | 6.160 | 6.400 | 2,337 | +0.40(+6.67%) |
Jul 13, 2005 | 6.088 | 6.280 | 6.000 | 6.000 | 2,670 | -0.16(-2.60%) |
Jul 12, 2005 | 6.200 | 6.200 | 6.120 | 6.160 | 458 | -0.04(-0.65%) |
Jul 11, 2005 | 6.320 | 6.320 | 6.080 | 6.200 | 4,137 | +0.15(+2.51%) |
Jul 08, 2005 | 6.072 | 6.120 | 5.920 | 6.048 | 2,987 | +0.05(+0.80%) |
Jul 07, 2005 | 5.640 | 6.320 | 5.640 | 6.000 | 2,870 | -0.12(-1.96%) |
Jul 06, 2005 | 6.080 | 6.376 | 6.080 | 6.120 | 2,525 | -0.24(-3.77%) |
Jul 05, 2005 | 6.400 | 6.400 | 6.240 | 6.360 | 125 | +0.04(+0.63%) |