Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.712 | 7.712 | 7.597 | 7.627 | 90,440 | -0.11(-1.37%) |
Sep 29, 2005 | 7.707 | 7.748 | 7.577 | 7.733 | 116,081 | +0.06(+0.79%) |
Sep 28, 2005 | 7.863 | 7.924 | 7.597 | 7.672 | 52,276 | -0.25(-3.17%) |
Sep 27, 2005 | 7.823 | 7.994 | 7.758 | 7.924 | 112,305 | +0.10(+1.29%) |
Sep 26, 2005 | 8.075 | 8.145 | 7.808 | 7.823 | 93,819 | -0.18(-2.20%) |
Sep 23, 2005 | 7.999 | 8.150 | 7.984 | 7.999 | 33,989 | +0.00(+0.00%) |
Sep 22, 2005 | 8.075 | 8.110 | 7.899 | 7.999 | 89,446 | -0.11(-1.30%) |
Sep 21, 2005 | 8.231 | 8.301 | 8.090 | 8.105 | 87,061 | -0.17(-2.01%) |
Sep 20, 2005 | 8.377 | 8.502 | 8.271 | 8.271 | 82,092 | -0.14(-1.67%) |
Sep 19, 2005 | 8.502 | 8.515 | 8.351 | 8.412 | 118,268 | -0.19(-2.22%) |
Sep 16, 2005 | 8.583 | 8.633 | 8.477 | 8.603 | 200,757 | +0.09(+1.00%) |
Sep 15, 2005 | 8.502 | 8.553 | 8.331 | 8.517 | 62,016 | +0.04(+0.47%) |
Sep 14, 2005 | 8.543 | 8.673 | 8.356 | 8.477 | 122,641 | -0.03(-0.30%) |
Sep 13, 2005 | 8.653 | 8.719 | 8.502 | 8.502 | 45,915 | -0.23(-2.59%) |
Sep 12, 2005 | 8.678 | 8.859 | 8.623 | 8.729 | 36,772 | +0.01(+0.06%) |
Sep 09, 2005 | 8.563 | 8.779 | 8.563 | 8.724 | 30,411 | +0.14(+1.58%) |
Sep 08, 2005 | 8.678 | 8.754 | 8.517 | 8.588 | 37,170 | -0.17(-1.90%) |
Sep 07, 2005 | 8.829 | 8.905 | 8.704 | 8.754 | 41,542 | -0.11(-1.25%) |
Sep 06, 2005 | 8.628 | 8.875 | 8.628 | 8.865 | 64,202 | +0.27(+3.10%) |
Sep 02, 2005 | 8.603 | 8.709 | 8.578 | 8.598 | 49,891 | -0.11(-1.27%) |
Sep 01, 2005 | 8.729 | 8.854 | 8.693 | 8.709 | 50,885 | +0.02(+0.17%) |
Aug 31, 2005 | 8.477 | 8.704 | 8.477 | 8.693 | 49,294 | +0.24(+2.86%) |
Aug 30, 2005 | 8.608 | 8.653 | 8.437 | 8.452 | 37,170 | -0.16(-1.81%) |
Aug 29, 2005 | 8.502 | 8.623 | 8.432 | 8.608 | 42,338 | +0.13(+1.54%) |
Aug 26, 2005 | 8.578 | 8.578 | 8.457 | 8.477 | 100,180 | -0.14(-1.63%) |
Aug 25, 2005 | 8.502 | 8.628 | 8.497 | 8.618 | 58,835 | +0.14(+1.60%) |
Aug 24, 2005 | 8.377 | 8.502 | 8.351 | 8.482 | 91,235 | +0.13(+1.57%) |
Aug 23, 2005 | 8.251 | 8.377 | 8.130 | 8.351 | 59,432 | +0.03(+0.30%) |
Aug 22, 2005 | 8.326 | 8.377 | 8.200 | 8.326 | 46,710 | +0.08(+0.91%) |
Aug 19, 2005 | 8.236 | 8.301 | 8.216 | 8.251 | 45,518 | -0.08(-0.91%) |
Aug 18, 2005 | 8.341 | 8.422 | 8.301 | 8.326 | 51,282 | -0.13(-1.49%) |
Aug 17, 2005 | 8.402 | 8.553 | 8.346 | 8.452 | 41,940 | +0.03(+0.30%) |
Aug 16, 2005 | 8.452 | 8.512 | 8.351 | 8.427 | 69,172 | -0.13(-1.53%) |
Aug 15, 2005 | 8.427 | 8.578 | 8.341 | 8.558 | 28,026 | +0.11(+1.31%) |
Aug 12, 2005 | 8.603 | 8.603 | 8.377 | 8.447 | 52,077 | -0.18(-2.10%) |
Aug 11, 2005 | 8.462 | 8.653 | 8.377 | 8.628 | 32,995 | +0.18(+2.08%) |
Aug 10, 2005 | 8.628 | 8.729 | 8.392 | 8.452 | 73,147 | -0.09(-1.00%) |
Aug 09, 2005 | 8.382 | 8.678 | 8.382 | 8.537 | 139,934 | +0.16(+1.92%) |
Aug 08, 2005 | 8.980 | 8.980 | 8.326 | 8.377 | 126,616 | -0.58(-6.46%) |
Aug 05, 2005 | 9.141 | 9.141 | 8.769 | 8.955 | 132,977 | -0.23(-2.47%) |
Aug 04, 2005 | 9.181 | 9.217 | 9.056 | 9.181 | 67,184 | -0.10(-1.08%) |
Aug 03, 2005 | 9.358 | 9.358 | 9.252 | 9.282 | 35,977 | -0.09(-0.91%) |
Aug 02, 2005 | 9.358 | 9.458 | 9.327 | 9.368 | 44,325 | -0.05(-0.53%) |
Aug 01, 2005 | 9.483 | 9.514 | 9.358 | 9.418 | 34,188 | +0.01(+0.11%) |
Jul 29, 2005 | 9.433 | 9.453 | 9.292 | 9.408 | 43,729 | -0.03(-0.27%) |
Jul 28, 2005 | 9.181 | 9.433 | 9.181 | 9.433 | 75,135 | +0.20(+2.18%) |
Jul 27, 2005 | 9.227 | 9.232 | 9.046 | 9.232 | 57,842 | +0.02(+0.16%) |
Jul 26, 2005 | 9.181 | 9.242 | 9.081 | 9.217 | 43,530 | +0.04(+0.38%) |
Jul 25, 2005 | 9.257 | 9.287 | 9.181 | 9.181 | 61,419 | -0.11(-1.19%) |
Jul 22, 2005 | 9.005 | 9.307 | 9.005 | 9.292 | 94,217 | +0.30(+3.30%) |
Jul 21, 2005 | 9.438 | 9.438 | 8.975 | 8.995 | 57,842 | -0.42(-4.49%) |
Jul 20, 2005 | 9.091 | 9.418 | 9.056 | 9.418 | 55,059 | +0.30(+3.31%) |
Jul 19, 2005 | 9.096 | 9.116 | 9.056 | 9.116 | 51,879 | +0.07(+0.78%) |
Jul 18, 2005 | 9.131 | 9.131 | 8.854 | 9.046 | 71,159 | -0.04(-0.39%) |
Jul 15, 2005 | 8.829 | 9.081 | 8.829 | 9.081 | 71,358 | +0.14(+1.52%) |
Jul 14, 2005 | 9.247 | 9.287 | 8.945 | 8.945 | 36,772 | -0.28(-3.00%) |
Jul 13, 2005 | 9.297 | 9.307 | 9.202 | 9.222 | 23,057 | -0.04(-0.38%) |
Jul 12, 2005 | 9.307 | 9.307 | 9.212 | 9.257 | 75,135 | -0.05(-0.54%) |
Jul 11, 2005 | 9.207 | 9.453 | 9.156 | 9.307 | 102,167 | +0.14(+1.48%) |
Jul 08, 2005 | 8.854 | 9.181 | 8.834 | 9.171 | 63,407 | +0.31(+3.46%) |
Jul 07, 2005 | 8.779 | 8.885 | 8.709 | 8.865 | 46,710 | -0.02(-0.17%) |
Jul 06, 2005 | 9.131 | 9.131 | 8.875 | 8.880 | 71,756 | -0.25(-2.75%) |
Jul 05, 2005 | 8.880 | 9.131 | 8.849 | 9.131 | 75,731 | +0.24(+2.66%) |