Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.054 | 9.071 | 8.972 | 9.071 | 648,703 | +0.02(+0.19%) |
Sep 29, 2005 | 8.890 | 9.088 | 8.880 | 9.054 | 1,731,052 | +0.21(+2.35%) |
Sep 28, 2005 | 8.819 | 8.884 | 8.618 | 8.846 | 411,315 | +0.05(+0.58%) |
Sep 27, 2005 | 8.826 | 8.867 | 8.686 | 8.795 | 219,466 | -0.03(-0.35%) |
Sep 26, 2005 | 8.748 | 8.890 | 8.635 | 8.826 | 246,789 | +0.12(+1.37%) |
Sep 23, 2005 | 8.707 | 9.010 | 8.332 | 8.707 | 509,150 | +0.35(+4.24%) |
Sep 22, 2005 | 8.407 | 8.509 | 8.237 | 8.353 | 197,137 | -0.09(-1.05%) |
Sep 21, 2005 | 8.543 | 8.765 | 8.377 | 8.441 | 556,745 | +0.18(+2.23%) |
Sep 20, 2005 | 8.458 | 8.492 | 8.223 | 8.257 | 218,585 | -0.16(-1.86%) |
Sep 19, 2005 | 8.567 | 8.577 | 8.332 | 8.414 | 153,949 | -0.13(-1.55%) |
Sep 16, 2005 | 8.373 | 8.547 | 8.342 | 8.547 | 547,050 | +0.21(+2.49%) |
Sep 15, 2005 | 8.353 | 8.394 | 8.291 | 8.339 | 98,715 | +0.00(+0.00%) |
Sep 14, 2005 | 8.468 | 8.516 | 8.305 | 8.339 | 182,741 | -0.09(-1.05%) |
Sep 13, 2005 | 8.339 | 8.492 | 8.322 | 8.428 | 167,464 | +0.07(+0.81%) |
Sep 12, 2005 | 8.455 | 8.537 | 8.353 | 8.360 | 271,468 | -0.10(-1.17%) |
Sep 09, 2005 | 8.373 | 8.458 | 8.268 | 8.458 | 159,531 | +0.10(+1.22%) |
Sep 08, 2005 | 8.363 | 8.390 | 8.257 | 8.356 | 207,714 | -0.06(-0.77%) |
Sep 07, 2005 | 8.322 | 8.421 | 8.193 | 8.421 | 203,895 | +0.07(+0.90%) |
Sep 06, 2005 | 8.339 | 8.346 | 8.138 | 8.346 | 211,240 | +0.01(+0.16%) |
Sep 02, 2005 | 8.298 | 8.339 | 8.281 | 8.332 | 94,602 | +0.02(+0.29%) |
Sep 01, 2005 | 8.203 | 8.308 | 8.189 | 8.308 | 133,677 | +0.09(+1.08%) |
Aug 31, 2005 | 8.135 | 8.230 | 8.084 | 8.220 | 186,267 | +0.07(+0.84%) |
Aug 30, 2005 | 8.169 | 8.189 | 8.108 | 8.152 | 82,556 | -0.03(-0.37%) |
Aug 29, 2005 | 8.152 | 8.203 | 8.125 | 8.183 | 128,095 | -0.00(-0.04%) |
Aug 26, 2005 | 8.288 | 8.281 | 7.914 | 8.186 | 318,182 | -0.10(-1.23%) |
Aug 25, 2005 | 8.424 | 8.424 | 8.135 | 8.288 | 153,362 | -0.15(-1.81%) |
Aug 24, 2005 | 8.366 | 8.441 | 8.268 | 8.441 | 213,296 | +0.08(+0.98%) |
Aug 23, 2005 | 8.407 | 8.455 | 8.288 | 8.360 | 103,710 | -0.03(-0.41%) |
Aug 22, 2005 | 8.322 | 8.424 | 8.285 | 8.394 | 119,575 | +0.12(+1.40%) |
Aug 19, 2005 | 8.264 | 8.278 | 8.176 | 8.278 | 108,704 | +0.01(+0.16%) |
Aug 18, 2005 | 8.288 | 8.315 | 8.169 | 8.264 | 123,982 | -0.06(-0.70%) |
Aug 17, 2005 | 8.227 | 8.414 | 8.152 | 8.322 | 132,796 | +0.10(+1.24%) |
Aug 16, 2005 | 8.360 | 8.360 | 8.210 | 8.220 | 159,825 | -0.14(-1.67%) |
Aug 15, 2005 | 8.251 | 8.462 | 8.169 | 8.360 | 186,854 | +0.07(+0.90%) |
Aug 12, 2005 | 8.462 | 8.462 | 8.213 | 8.285 | 152,480 | -0.18(-2.09%) |
Aug 11, 2005 | 8.390 | 8.462 | 8.312 | 8.462 | 131,914 | +0.04(+0.44%) |
Aug 10, 2005 | 8.543 | 8.645 | 8.254 | 8.424 | 204,188 | -0.12(-1.36%) |
Aug 09, 2005 | 8.628 | 8.642 | 8.407 | 8.540 | 153,949 | -0.09(-1.03%) |
Aug 08, 2005 | 8.656 | 8.696 | 8.475 | 8.628 | 275,287 | -0.03(-0.31%) |
Aug 05, 2005 | 8.829 | 8.846 | 8.656 | 8.656 | 105,179 | -0.18(-2.00%) |
Aug 04, 2005 | 9.054 | 9.067 | 8.795 | 8.833 | 192,730 | -0.25(-2.70%) |
Aug 03, 2005 | 9.071 | 9.142 | 9.016 | 9.078 | 260,010 | -0.04(-0.41%) |
Aug 02, 2005 | 9.037 | 9.132 | 9.013 | 9.115 | 247,964 | +0.08(+0.87%) |
Aug 01, 2005 | 8.986 | 9.067 | 8.986 | 9.037 | 200,369 | +0.07(+0.80%) |
Jul 29, 2005 | 9.071 | 9.095 | 8.959 | 8.965 | 137,497 | -0.14(-1.50%) |
Jul 28, 2005 | 9.146 | 9.173 | 9.033 | 9.102 | 155,418 | -0.05(-0.56%) |
Jul 27, 2005 | 9.139 | 9.187 | 9.027 | 9.153 | 468,606 | -0.02(-0.22%) |
Jul 26, 2005 | 9.367 | 9.367 | 9.037 | 9.173 | 488,290 | +0.13(+1.43%) |
Jul 25, 2005 | 9.122 | 9.122 | 8.986 | 9.044 | 405,439 | -0.10(-1.12%) |
Jul 22, 2005 | 8.850 | 9.146 | 8.850 | 9.146 | 349,618 | +0.29(+3.31%) |
Jul 21, 2005 | 8.986 | 9.010 | 8.850 | 8.853 | 259,422 | -0.16(-1.77%) |
Jul 20, 2005 | 8.867 | 9.013 | 8.799 | 9.013 | 262,948 | +0.10(+1.07%) |
Jul 19, 2005 | 8.833 | 8.962 | 8.782 | 8.918 | 181,272 | +0.09(+0.96%) |
Jul 18, 2005 | 8.965 | 8.969 | 8.662 | 8.833 | 193,612 | -0.13(-1.48%) |
Jul 15, 2005 | 8.850 | 9.003 | 8.703 | 8.965 | 337,866 | +0.08(+0.88%) |
Jul 14, 2005 | 8.986 | 9.085 | 8.877 | 8.887 | 294,678 | -0.05(-0.57%) |
Jul 13, 2005 | 8.986 | 9.003 | 8.873 | 8.938 | 238,269 | -0.06(-0.68%) |
Jul 12, 2005 | 8.901 | 9.098 | 8.782 | 8.999 | 488,290 | +0.05(+0.53%) |
Jul 11, 2005 | 8.860 | 8.962 | 8.839 | 8.952 | 243,557 | +0.11(+1.19%) |
Jul 08, 2005 | 8.744 | 8.846 | 8.628 | 8.846 | 215,059 | +0.11(+1.21%) |
Jul 07, 2005 | 8.666 | 8.765 | 8.605 | 8.741 | 224,754 | +0.01(+0.08%) |
Jul 06, 2005 | 8.679 | 8.758 | 8.662 | 8.734 | 265,004 | +0.03(+0.35%) |
Jul 05, 2005 | 8.645 | 8.748 | 8.645 | 8.703 | 506,506 | +0.06(+0.67%) |