Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.085 | 8.220 | 8.075 | 8.158 | 116,580 | -0.00(-0.06%) |
Sep 29, 2005 | 7.840 | 8.165 | 7.838 | 8.162 | 113,512 | +0.19(+2.45%) |
Sep 28, 2005 | 7.875 | 8.043 | 7.867 | 7.968 | 228,556 | +0.13(+1.63%) |
Sep 27, 2005 | 7.875 | 7.955 | 7.812 | 7.840 | 160,354 | -0.08(-0.95%) |
Sep 26, 2005 | 7.553 | 7.975 | 7.553 | 7.915 | 198,480 | +0.40(+5.36%) |
Sep 23, 2005 | 7.513 | 7.625 | 7.375 | 7.513 | 110,344 | +0.14(+1.86%) |
Sep 22, 2005 | 7.375 | 7.513 | 7.160 | 7.375 | 100,348 | +0.20(+2.82%) |
Sep 21, 2005 | 7.315 | 7.322 | 6.923 | 7.173 | 118,914 | -0.12(-1.71%) |
Sep 20, 2005 | 7.617 | 7.857 | 7.205 | 7.298 | 259,796 | -0.25(-3.38%) |
Sep 19, 2005 | 7.817 | 7.867 | 7.412 | 7.553 | 223,940 | -0.36(-4.58%) |
Sep 16, 2005 | 8.230 | 8.230 | 7.812 | 7.915 | 333,882 | -0.25(-3.09%) |
Sep 15, 2005 | 8.457 | 8.457 | 8.082 | 8.168 | 147,926 | -0.31(-3.66%) |
Sep 14, 2005 | 8.500 | 8.535 | 8.477 | 8.477 | 94,600 | -0.06(-0.70%) |
Sep 13, 2005 | 8.525 | 8.688 | 8.508 | 8.537 | 104,364 | +0.04(+0.44%) |
Sep 12, 2005 | 8.395 | 8.500 | 8.387 | 8.500 | 48,548 | +0.06(+0.74%) |
Sep 09, 2005 | 8.403 | 8.447 | 8.332 | 8.438 | 48,340 | +0.06(+0.78%) |
Sep 08, 2005 | 8.335 | 8.418 | 8.207 | 8.373 | 388,488 | +0.01(+0.06%) |
Sep 07, 2005 | 8.475 | 8.580 | 8.360 | 8.367 | 141,214 | -0.11(-1.27%) |
Sep 06, 2005 | 8.220 | 8.588 | 8.210 | 8.475 | 162,754 | +0.29(+3.51%) |
Sep 02, 2005 | 8.033 | 8.275 | 8.033 | 8.188 | 44,922 | +0.10(+1.27%) |
Sep 01, 2005 | 8.325 | 8.340 | 7.848 | 8.085 | 238,908 | -0.16(-1.94%) |
Aug 31, 2005 | 7.890 | 8.245 | 7.890 | 8.245 | 69,106 | +0.29(+3.71%) |
Aug 30, 2005 | 8.180 | 8.180 | 7.800 | 7.950 | 113,594 | -0.21(-2.57%) |
Aug 29, 2005 | 8.162 | 8.165 | 8.018 | 8.160 | 34,506 | -0.04(-0.55%) |
Aug 26, 2005 | 8.330 | 8.635 | 8.190 | 8.205 | 270,662 | -0.07(-0.82%) |
Aug 25, 2005 | 7.955 | 8.332 | 7.902 | 8.273 | 137,360 | +0.41(+5.15%) |
Aug 24, 2005 | 7.933 | 8.000 | 7.850 | 7.867 | 43,314 | +0.01(+0.13%) |
Aug 23, 2005 | 7.880 | 7.900 | 7.763 | 7.857 | 40,728 | +0.00(+0.03%) |
Aug 22, 2005 | 7.825 | 7.898 | 7.777 | 7.855 | 51,132 | +0.10(+1.23%) |
Aug 19, 2005 | 7.795 | 7.920 | 7.760 | 7.760 | 204,080 | +0.04(+0.45%) |
Aug 18, 2005 | 7.915 | 8.125 | 7.192 | 7.725 | 774,264 | +0.22(+3.00%) |
Aug 17, 2005 | 7.590 | 7.603 | 7.232 | 7.500 | 426,346 | -0.20(-2.53%) |
Aug 16, 2005 | 8.095 | 8.123 | 7.615 | 7.695 | 79,122 | -0.33(-4.14%) |
Aug 15, 2005 | 7.925 | 8.275 | 7.777 | 8.027 | 106,154 | +0.09(+1.20%) |
Aug 12, 2005 | 7.350 | 8.057 | 7.015 | 7.933 | 301,910 | +0.58(+7.85%) |
Aug 11, 2005 | 7.753 | 7.787 | 7.350 | 7.355 | 156,112 | -0.39(-5.10%) |
Aug 10, 2005 | 7.793 | 7.855 | 7.750 | 7.750 | 29,576 | -0.06(-0.80%) |
Aug 09, 2005 | 7.875 | 8.188 | 7.812 | 7.812 | 36,538 | -0.05(-0.60%) |
Aug 08, 2005 | 8.065 | 8.113 | 7.853 | 7.860 | 41,518 | -0.26(-3.17%) |
Aug 05, 2005 | 8.398 | 8.470 | 8.025 | 8.117 | 64,138 | -0.29(-3.45%) |
Aug 04, 2005 | 8.852 | 8.852 | 8.402 | 8.408 | 25,444 | -0.29(-3.33%) |
Aug 03, 2005 | 8.352 | 8.880 | 8.198 | 8.697 | 87,460 | +0.24(+2.84%) |
Aug 02, 2005 | 8.617 | 8.672 | 8.375 | 8.457 | 73,778 | -0.16(-1.86%) |
Aug 01, 2005 | 8.613 | 8.787 | 8.565 | 8.617 | 18,648 | +0.07(+0.79%) |
Jul 29, 2005 | 8.740 | 8.785 | 8.475 | 8.550 | 27,908 | -0.04(-0.52%) |
Jul 28, 2005 | 8.562 | 8.742 | 8.393 | 8.595 | 124,876 | +0.13(+1.57%) |
Jul 27, 2005 | 8.470 | 8.750 | 8.300 | 8.463 | 37,782 | +0.06(+0.74%) |
Jul 26, 2005 | 8.640 | 8.762 | 8.100 | 8.400 | 80,740 | -0.13(-1.58%) |
Jul 25, 2005 | 8.615 | 9.172 | 8.475 | 8.535 | 97,504 | +0.01(+0.06%) |
Jul 22, 2005 | 8.690 | 8.690 | 8.367 | 8.530 | 21,892 | +0.07(+0.86%) |
Jul 21, 2005 | 8.537 | 8.773 | 8.438 | 8.457 | 63,830 | -0.04(-0.50%) |
Jul 20, 2005 | 8.428 | 8.520 | 8.383 | 8.500 | 17,780 | +0.12(+1.40%) |
Jul 19, 2005 | 8.342 | 8.637 | 8.307 | 8.383 | 38,364 | +0.08(+0.96%) |
Jul 18, 2005 | 8.377 | 8.645 | 8.283 | 8.303 | 82,522 | +0.02(+0.18%) |
Jul 15, 2005 | 8.240 | 8.335 | 8.140 | 8.287 | 35,010 | +0.09(+1.07%) |
Jul 14, 2005 | 8.120 | 8.200 | 8.000 | 8.200 | 66,966 | +0.15(+1.89%) |
Jul 13, 2005 | 7.875 | 8.185 | 7.853 | 8.047 | 280,200 | +0.25(+3.17%) |
Jul 12, 2005 | 7.770 | 7.930 | 7.713 | 7.800 | 54,054 | +0.00(+0.06%) |
Jul 11, 2005 | 7.872 | 7.968 | 7.745 | 7.795 | 58,254 | -0.04(-0.57%) |
Jul 08, 2005 | 7.805 | 8.160 | 7.782 | 7.840 | 151,140 | +0.08(+1.06%) |
Jul 07, 2005 | 7.680 | 7.798 | 7.655 | 7.758 | 151,106 | +0.02(+0.26%) |
Jul 06, 2005 | 7.320 | 7.795 | 7.320 | 7.737 | 145,316 | +0.27(+3.69%) |
Jul 05, 2005 | 7.275 | 7.522 | 7.225 | 7.463 | 164,400 | +0.18(+2.51%) |