Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.400 | 8.800 | 8.400 | 8.690 | 65,900 | +0.29(+3.45%) |
Sep 29, 2005 | 8.750 | 8.750 | 8.400 | 8.400 | 21,800 | -0.25(-2.89%) |
Sep 28, 2005 | 8.340 | 8.650 | 8.260 | 8.650 | 665,500 | +0.26(+3.10%) |
Sep 27, 2005 | 8.290 | 8.510 | 8.210 | 8.390 | 5,200 | +0.18(+2.19%) |
Sep 26, 2005 | 8.060 | 8.210 | 8.060 | 8.210 | 5,200 | +0.05(+0.61%) |
Sep 23, 2005 | 8.160 | 8.160 | 7.950 | 8.160 | 11,500 | +0.20(+2.51%) |
Sep 22, 2005 | 8.030 | 8.030 | 7.950 | 7.960 | 2,800 | -0.17(-2.09%) |
Sep 21, 2005 | 8.200 | 8.200 | 8.100 | 8.130 | 4,400 | -0.08(-0.97%) |
Sep 20, 2005 | 8.090 | 8.210 | 8.090 | 8.210 | 2,300 | +0.02(+0.24%) |
Sep 19, 2005 | 8.200 | 8.300 | 8.120 | 8.190 | 24,400 | -0.07(-0.85%) |
Sep 16, 2005 | 8.400 | 8.400 | 8.250 | 8.260 | 1,800 | -0.14(-1.67%) |
Sep 15, 2005 | 8.200 | 8.400 | 8.150 | 8.400 | 6,600 | +0.13(+1.57%) |
Sep 14, 2005 | 8.310 | 8.310 | 8.260 | 8.270 | 4,600 | +0.06(+0.73%) |
Sep 13, 2005 | 8.100 | 8.650 | 7.750 | 8.210 | 55,000 | +0.06(+0.74%) |
Sep 12, 2005 | 8.100 | 8.150 | 8.100 | 8.150 | 10,000 | +0.14(+1.75%) |
Sep 09, 2005 | 8.200 | 8.200 | 7.950 | 8.010 | 36,900 | -0.24(-2.91%) |
Sep 08, 2005 | 8.340 | 8.340 | 8.250 | 8.250 | 12,200 | +0.00(+0.00%) |
Sep 07, 2005 | 8.410 | 8.410 | 8.250 | 8.250 | 10,500 | -0.16(-1.90%) |
Sep 06, 2005 | 8.350 | 8.420 | 8.350 | 8.410 | 2,500 | -0.03(-0.36%) |
Sep 02, 2005 | 8.400 | 8.460 | 8.400 | 8.440 | 6,500 | +0.00(+0.00%) |
Sep 01, 2005 | 8.540 | 8.720 | 8.350 | 8.440 | 21,700 | -0.18(-2.09%) |
Aug 31, 2005 | 8.620 | 8.620 | 8.550 | 8.620 | 1,900 | -0.10(-1.15%) |
Aug 30, 2005 | 8.750 | 8.750 | 8.550 | 8.720 | 3,200 | +0.02(+0.23%) |
Aug 29, 2005 | 8.790 | 8.790 | 8.560 | 8.700 | 16,000 | -0.02(-0.23%) |
Aug 26, 2005 | 8.710 | 8.750 | 8.710 | 8.720 | 7,100 | -0.07(-0.80%) |
Aug 25, 2005 | 8.720 | 8.790 | 8.600 | 8.790 | 16,700 | +0.10(+1.15%) |
Aug 24, 2005 | 8.750 | 8.790 | 8.690 | 8.690 | 5,600 | -0.06(-0.69%) |
Aug 23, 2005 | 8.610 | 8.800 | 8.610 | 8.750 | 11,300 | +0.14(+1.63%) |
Aug 22, 2005 | 8.670 | 8.670 | 8.600 | 8.610 | 19,700 | +0.03(+0.35%) |
Aug 19, 2005 | 8.440 | 8.600 | 8.440 | 8.580 | 31,100 | +0.18(+2.14%) |
Aug 18, 2005 | 8.450 | 8.450 | 8.400 | 8.400 | 23,000 | -0.04(-0.47%) |
Aug 17, 2005 | 8.410 | 8.500 | 8.410 | 8.440 | 25,700 | +0.13(+1.56%) |
Aug 16, 2005 | 8.280 | 8.490 | 8.280 | 8.310 | 19,100 | -0.07(-0.84%) |
Aug 15, 2005 | 8.450 | 8.490 | 8.200 | 8.380 | 18,700 | -0.11(-1.30%) |
Aug 12, 2005 | 8.550 | 8.550 | 8.480 | 8.490 | 34,700 | -0.03(-0.35%) |
Aug 11, 2005 | 8.590 | 8.590 | 8.500 | 8.520 | 49,000 | +0.03(+0.35%) |
Aug 10, 2005 | 8.500 | 8.500 | 8.400 | 8.490 | 27,300 | -0.01(-0.12%) |
Aug 09, 2005 | 8.500 | 8.500 | 8.300 | 8.500 | 28,500 | +0.02(+0.24%) |
Aug 08, 2005 | 8.400 | 8.500 | 8.400 | 8.480 | 13,700 | -0.01(-0.12%) |
Aug 05, 2005 | 8.330 | 8.490 | 8.230 | 8.490 | 15,000 | +0.06(+0.71%) |
Aug 04, 2005 | 8.430 | 8.500 | 8.400 | 8.430 | 15,300 | +0.04(+0.48%) |
Aug 03, 2005 | 8.490 | 8.490 | 8.320 | 8.390 | 9,700 | -0.04(-0.47%) |
Aug 02, 2005 | 8.550 | 8.550 | 8.360 | 8.430 | 5,000 | -0.11(-1.29%) |
Aug 01, 2005 | 8.500 | 8.540 | 8.450 | 8.540 | 43,700 | +0.14(+1.67%) |
Jul 29, 2005 | 8.490 | 8.510 | 8.400 | 8.400 | 9,400 | +0.03(+0.36%) |
Jul 28, 2005 | 8.450 | 8.450 | 8.300 | 8.370 | 4,000 | +0.02(+0.24%) |
Jul 27, 2005 | 8.270 | 8.430 | 8.270 | 8.350 | 11,200 | -0.01(-0.12%) |
Jul 26, 2005 | 8.350 | 8.400 | 8.250 | 8.360 | 10,100 | +0.09(+1.09%) |
Jul 25, 2005 | 8.400 | 8.400 | 8.200 | 8.270 | 14,100 | -0.27(-3.16%) |
Jul 22, 2005 | 8.380 | 8.640 | 8.380 | 8.540 | 37,000 | +0.31(+3.77%) |
Jul 21, 2005 | 7.700 | 8.350 | 7.700 | 8.230 | 36,300 | +0.54(+7.02%) |
Jul 20, 2005 | 7.750 | 7.760 | 7.690 | 7.690 | 5,900 | -0.06(-0.77%) |
Jul 19, 2005 | 7.600 | 7.750 | 7.600 | 7.750 | 12,200 | +0.15(+1.97%) |
Jul 18, 2005 | 7.610 | 7.650 | 7.600 | 7.600 | 16,000 | -0.01(-0.13%) |
Jul 15, 2005 | 7.650 | 7.700 | 7.610 | 7.610 | 9,700 | -0.09(-1.17%) |
Jul 14, 2005 | 7.750 | 7.770 | 7.600 | 7.700 | 23,300 | -0.11(-1.41%) |
Jul 13, 2005 | 7.720 | 7.820 | 7.720 | 7.810 | 4,000 | +0.00(+0.00%) |
Jul 12, 2005 | 7.840 | 7.850 | 7.770 | 7.810 | 10,200 | -0.13(-1.64%) |
Jul 11, 2005 | 8.010 | 8.030 | 7.760 | 7.940 | 5,900 | +0.03(+0.38%) |
Jul 08, 2005 | 8.010 | 8.010 | 7.850 | 7.910 | 3,500 | -0.10(-1.25%) |
Jul 07, 2005 | 7.931 | 8.100 | 7.931 | 8.010 | 3,800 | +0.09(+1.14%) |
Jul 06, 2005 | 7.840 | 8.050 | 7.840 | 7.920 | 6,700 | +0.04(+0.51%) |
Jul 05, 2005 | 7.980 | 7.990 | 7.830 | 7.880 | 1,800 | -0.10(-1.25%) |