Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.830 | 7.830 | 7.733 | 7.733 | 17,562 | -0.05(-0.59%) |
Sep 29, 2005 | 7.819 | 7.819 | 7.779 | 7.779 | 8,485 | -0.03(-0.32%) |
Sep 28, 2005 | 7.804 | 7.809 | 7.769 | 7.804 | 15,391 | +0.05(+0.65%) |
Sep 27, 2005 | 7.789 | 7.789 | 7.733 | 7.754 | 27,231 | -0.03(-0.33%) |
Sep 26, 2005 | 7.703 | 7.819 | 7.703 | 7.779 | 14,997 | +0.04(+0.46%) |
Sep 23, 2005 | 7.743 | 7.824 | 7.708 | 7.743 | 7,695 | -0.10(-1.23%) |
Sep 22, 2005 | 7.860 | 7.865 | 7.824 | 7.840 | 12,037 | -0.04(-0.45%) |
Sep 21, 2005 | 7.840 | 7.875 | 7.779 | 7.875 | 39,663 | +0.08(+0.97%) |
Sep 20, 2005 | 7.794 | 7.814 | 7.794 | 7.799 | 5,327 | +0.00(+0.00%) |
Sep 19, 2005 | 7.870 | 7.890 | 7.799 | 7.799 | 19,141 | -0.07(-0.90%) |
Sep 16, 2005 | 7.880 | 7.911 | 7.850 | 7.870 | 6,906 | +0.00(+0.00%) |
Sep 15, 2005 | 7.992 | 7.992 | 7.870 | 7.870 | 18,943 | -0.12(-1.52%) |
Sep 14, 2005 | 8.037 | 8.037 | 7.992 | 7.992 | 5,722 | -0.04(-0.50%) |
Sep 13, 2005 | 8.037 | 8.037 | 8.002 | 8.032 | 20,916 | -0.05(-0.63%) |
Sep 12, 2005 | 8.129 | 8.129 | 8.058 | 8.083 | 18,943 | -0.05(-0.62%) |
Sep 09, 2005 | 8.118 | 8.134 | 8.118 | 8.134 | 2,367 | +0.00(+0.00%) |
Sep 08, 2005 | 8.134 | 8.134 | 8.134 | 8.134 | 6,117 | -0.04(-0.43%) |
Sep 07, 2005 | 8.154 | 8.169 | 8.134 | 8.169 | 20,127 | +0.01(+0.06%) |
Sep 06, 2005 | 8.199 | 8.199 | 8.149 | 8.164 | 50,121 | -0.05(-0.56%) |
Sep 02, 2005 | 8.210 | 8.210 | 8.179 | 8.210 | 25,258 | -0.03(-0.37%) |
Sep 01, 2005 | 8.164 | 8.240 | 8.164 | 8.240 | 22,495 | +0.07(+0.87%) |
Aug 31, 2005 | 8.169 | 8.169 | 8.144 | 8.169 | 5,130 | +0.02(+0.25%) |
Aug 30, 2005 | 8.159 | 8.159 | 8.144 | 8.149 | 6,314 | +0.01(+0.06%) |
Aug 29, 2005 | 8.123 | 8.159 | 8.123 | 8.144 | 13,023 | -0.02(-0.19%) |
Aug 26, 2005 | 8.210 | 8.210 | 8.129 | 8.159 | 12,431 | -0.04(-0.49%) |
Aug 25, 2005 | 8.189 | 8.235 | 8.169 | 8.199 | 43,412 | +0.00(+0.00%) |
Aug 24, 2005 | 8.174 | 8.199 | 8.174 | 8.199 | 4,735 | +0.01(+0.12%) |
Aug 23, 2005 | 8.184 | 8.189 | 8.174 | 8.189 | 4,933 | -0.03(-0.31%) |
Aug 22, 2005 | 8.179 | 8.215 | 8.174 | 8.215 | 14,799 | +0.04(+0.43%) |
Aug 19, 2005 | 8.169 | 8.179 | 8.169 | 8.179 | 3,749 | +0.00(+0.00%) |
Aug 18, 2005 | 8.174 | 8.179 | 8.174 | 8.179 | 986 | +0.03(+0.31%) |
Aug 17, 2005 | 8.174 | 8.174 | 8.139 | 8.154 | 5,327 | -0.01(-0.06%) |
Aug 16, 2005 | 8.189 | 8.189 | 8.123 | 8.159 | 24,468 | +0.00(+0.00%) |
Aug 15, 2005 | 8.210 | 8.210 | 8.154 | 8.159 | 23,876 | -0.05(-0.62%) |
Aug 12, 2005 | 8.169 | 8.210 | 8.169 | 8.210 | 14,010 | -0.05(-0.55%) |
Aug 11, 2005 | 8.250 | 8.255 | 8.250 | 8.255 | 7,103 | -0.02(-0.24%) |
Aug 10, 2005 | 8.331 | 8.331 | 8.235 | 8.275 | 25,455 | -0.06(-0.73%) |
Aug 09, 2005 | 8.463 | 8.463 | 8.336 | 8.336 | 17,759 | -0.13(-1.50%) |
Aug 08, 2005 | 8.488 | 8.488 | 8.453 | 8.463 | 8,879 | -0.04(-0.42%) |
Aug 05, 2005 | 8.524 | 8.529 | 8.493 | 8.498 | 3,749 | -0.02(-0.18%) |
Aug 04, 2005 | 8.549 | 8.554 | 8.498 | 8.514 | 10,655 | -0.02(-0.24%) |
Aug 03, 2005 | 8.463 | 8.534 | 8.463 | 8.534 | 30,191 | +0.02(+0.24%) |
Aug 02, 2005 | 8.438 | 8.514 | 8.438 | 8.514 | 5,327 | +0.00(+0.00%) |
Aug 01, 2005 | 8.438 | 8.519 | 8.351 | 8.514 | 37,295 | +0.07(+0.84%) |
Jul 29, 2005 | 8.438 | 8.443 | 8.417 | 8.443 | 3,946 | +0.07(+0.79%) |
Jul 28, 2005 | 8.514 | 8.590 | 8.377 | 8.377 | 39,268 | -0.10(-1.14%) |
Jul 27, 2005 | 8.473 | 8.559 | 8.468 | 8.473 | 22,495 | +0.01(+0.12%) |
Jul 26, 2005 | 8.539 | 8.615 | 8.463 | 8.463 | 46,964 | -0.06(-0.71%) |
Jul 25, 2005 | 8.514 | 8.574 | 8.514 | 8.524 | 23,876 | -0.02(-0.18%) |
Jul 22, 2005 | 8.488 | 8.559 | 8.481 | 8.539 | 10,261 | -0.03(-0.30%) |
Jul 21, 2005 | 8.478 | 8.564 | 8.463 | 8.564 | 7,103 | +0.04(+0.48%) |
Jul 20, 2005 | 8.488 | 8.524 | 8.468 | 8.524 | 13,615 | +0.04(+0.42%) |
Jul 19, 2005 | 8.387 | 8.488 | 8.387 | 8.488 | 14,602 | +0.03(+0.36%) |
Jul 18, 2005 | 8.291 | 8.463 | 8.225 | 8.458 | 90,574 | +0.18(+2.14%) |
Jul 15, 2005 | 8.255 | 8.281 | 8.255 | 8.281 | 3,551 | -0.01(-0.06%) |
Jul 14, 2005 | 8.296 | 8.296 | 8.260 | 8.286 | 6,314 | +0.03(+0.31%) |
Jul 13, 2005 | 8.326 | 8.377 | 8.159 | 8.260 | 94,323 | -0.12(-1.39%) |
Jul 12, 2005 | 8.372 | 8.377 | 8.362 | 8.377 | 5,722 | +0.02(+0.18%) |
Jul 11, 2005 | 8.367 | 8.433 | 8.336 | 8.362 | 14,207 | -0.05(-0.60%) |
Jul 08, 2005 | 8.311 | 8.412 | 8.291 | 8.412 | 8,879 | +0.05(+0.61%) |
Jul 07, 2005 | 8.255 | 8.362 | 8.255 | 8.362 | 14,602 | +0.11(+1.35%) |
Jul 06, 2005 | 8.189 | 8.250 | 8.174 | 8.250 | 17,365 | +0.04(+0.43%) |
Jul 05, 2005 | 8.255 | 8.255 | 8.210 | 8.215 | 1,578 | -0.05(-0.55%) |