Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.118 | 8.184 | 8.063 | 8.166 | 1,844,307 | +0.07(+0.83%) |
Sep 29, 2005 | 8.228 | 8.233 | 7.992 | 8.099 | 4,248,350 | -0.15(-1.86%) |
Sep 28, 2005 | 7.975 | 8.521 | 8.099 | 8.253 | 8,935,411 | +0.29(+3.66%) |
Sep 27, 2005 | 7.821 | 8.040 | 7.821 | 7.961 | 2,450,469 | +0.16(+2.04%) |
Sep 26, 2005 | 7.796 | 7.860 | 7.745 | 7.802 | 1,405,075 | +0.04(+0.52%) |
Sep 23, 2005 | 7.762 | 7.810 | 7.610 | 7.762 | 1,958,549 | +0.08(+1.10%) |
Sep 22, 2005 | 7.626 | 7.679 | 7.482 | 7.678 | 1,672,161 | +0.06(+0.75%) |
Sep 21, 2005 | 7.789 | 7.898 | 7.618 | 7.620 | 1,689,898 | -0.15(-1.97%) |
Sep 20, 2005 | 7.837 | 7.865 | 7.733 | 7.773 | 615,812 | -0.04(-0.56%) |
Sep 19, 2005 | 7.810 | 7.869 | 7.800 | 7.817 | 1,068,869 | -0.02(-0.27%) |
Sep 16, 2005 | 7.946 | 7.959 | 7.802 | 7.839 | 1,066,521 | -0.09(-1.14%) |
Sep 15, 2005 | 7.850 | 7.929 | 7.850 | 7.929 | 998,967 | +0.07(+0.88%) |
Sep 14, 2005 | 7.808 | 7.925 | 7.787 | 7.860 | 2,977,601 | +0.03(+0.39%) |
Sep 13, 2005 | 7.850 | 7.858 | 7.752 | 7.829 | 1,509,666 | -0.03(-0.39%) |
Sep 12, 2005 | 7.829 | 7.929 | 7.770 | 7.860 | 1,836,222 | +0.05(+0.64%) |
Sep 09, 2005 | 7.955 | 8.024 | 7.781 | 7.810 | 2,571,232 | -0.13(-1.59%) |
Sep 08, 2005 | 7.816 | 7.938 | 7.816 | 7.936 | 2,022,191 | +0.12(+1.60%) |
Sep 07, 2005 | 7.768 | 7.833 | 7.668 | 7.812 | 4,509,959 | +0.00(+0.05%) |
Sep 06, 2005 | 7.833 | 7.869 | 7.758 | 7.808 | 1,077,997 | -0.03(-0.34%) |
Sep 02, 2005 | 7.869 | 7.896 | 7.781 | 7.835 | 1,116,339 | -0.03(-0.44%) |
Sep 01, 2005 | 7.670 | 7.896 | 7.670 | 7.869 | 2,132,260 | +0.20(+2.57%) |
Aug 31, 2005 | 7.658 | 7.747 | 7.582 | 7.672 | 2,609,834 | +0.00(+0.05%) |
Aug 30, 2005 | 7.501 | 7.668 | 7.459 | 7.668 | 1,614,779 | +0.17(+2.30%) |
Aug 29, 2005 | 7.438 | 7.520 | 7.352 | 7.495 | 979,405 | +0.04(+0.51%) |
Aug 26, 2005 | 7.486 | 7.503 | 7.419 | 7.457 | 962,190 | -0.04(-0.59%) |
Aug 25, 2005 | 7.495 | 7.509 | 7.419 | 7.501 | 1,798,402 | +0.03(+0.36%) |
Aug 24, 2005 | 7.396 | 7.503 | 7.382 | 7.474 | 1,765,798 | +0.07(+0.91%) |
Aug 23, 2005 | 7.428 | 7.472 | 7.375 | 7.407 | 1,147,899 | +0.01(+0.10%) |
Aug 22, 2005 | 7.392 | 7.426 | 7.363 | 7.400 | 1,604,086 | +0.01(+0.10%) |
Aug 19, 2005 | 7.196 | 7.411 | 7.171 | 7.392 | 1,002,618 | +0.21(+2.96%) |
Aug 18, 2005 | 7.204 | 7.235 | 7.150 | 7.179 | 1,745,454 | -0.02(-0.27%) |
Aug 17, 2005 | 7.300 | 7.300 | 7.152 | 7.198 | 1,426,984 | -0.07(-1.03%) |
Aug 16, 2005 | 7.390 | 7.480 | 7.223 | 7.273 | 2,483,855 | -0.10(-1.33%) |
Aug 15, 2005 | 7.486 | 7.534 | 7.354 | 7.371 | 1,400,901 | -0.09(-1.23%) |
Aug 12, 2005 | 7.380 | 7.476 | 7.342 | 7.463 | 3,372,753 | +0.11(+1.49%) |
Aug 11, 2005 | 7.534 | 7.534 | 7.262 | 7.354 | 3,719,653 | -0.20(-2.61%) |
Aug 10, 2005 | 7.549 | 7.725 | 7.495 | 7.551 | 2,816,409 | +0.13(+1.78%) |
Aug 09, 2005 | 7.411 | 7.534 | 7.354 | 7.419 | 2,999,771 | -0.07(-0.90%) |
Aug 08, 2005 | 7.735 | 7.735 | 7.380 | 7.486 | 4,104,634 | -0.18(-2.40%) |
Aug 05, 2005 | 7.971 | 7.980 | 7.555 | 7.670 | 2,581,665 | -0.29(-3.64%) |
Aug 04, 2005 | 7.664 | 8.032 | 7.664 | 7.959 | 3,251,730 | +0.31(+4.01%) |
Aug 03, 2005 | 7.654 | 7.685 | 7.584 | 7.653 | 1,477,584 | -0.02(-0.20%) |
Aug 02, 2005 | 7.467 | 7.678 | 7.457 | 7.668 | 3,892,842 | +0.23(+3.09%) |
Aug 01, 2005 | 7.348 | 7.438 | 7.329 | 7.438 | 2,124,696 | +0.09(+1.17%) |
Jul 29, 2005 | 7.248 | 7.354 | 7.248 | 7.352 | 1,855,262 | +0.10(+1.43%) |
Jul 28, 2005 | 7.250 | 7.267 | 7.179 | 7.248 | 1,807,791 | -0.01(-0.11%) |
Jul 27, 2005 | 7.189 | 7.277 | 7.087 | 7.256 | 3,494,038 | +0.09(+1.26%) |
Jul 26, 2005 | 7.246 | 7.246 | 7.145 | 7.166 | 1,491,669 | -0.07(-1.03%) |
Jul 25, 2005 | 7.342 | 7.352 | 7.229 | 7.240 | 905,069 | -0.07(-1.00%) |
Jul 22, 2005 | 7.047 | 7.348 | 7.047 | 7.313 | 1,705,026 | +0.30(+4.35%) |
Jul 21, 2005 | 7.154 | 7.154 | 6.978 | 7.008 | 1,079,302 | -0.14(-2.01%) |
Jul 20, 2005 | 7.064 | 7.183 | 7.012 | 7.152 | 1,095,473 | +0.07(+0.97%) |
Jul 19, 2005 | 7.081 | 7.114 | 7.068 | 7.083 | 669,282 | +0.00(+0.03%) |
Jul 18, 2005 | 7.049 | 7.158 | 7.043 | 7.081 | 1,229,538 | +0.01(+0.16%) |
Jul 15, 2005 | 7.137 | 7.143 | 7.012 | 7.070 | 2,113,742 | -0.07(-1.02%) |
Jul 14, 2005 | 7.233 | 7.265 | 7.129 | 7.143 | 1,811,965 | -0.12(-1.64%) |
Jul 13, 2005 | 7.258 | 7.365 | 7.256 | 7.262 | 1,283,790 | -0.02(-0.32%) |
Jul 12, 2005 | 7.290 | 7.290 | 7.185 | 7.285 | 1,403,249 | -0.01(-0.13%) |
Jul 11, 2005 | 7.208 | 7.304 | 7.177 | 7.294 | 1,410,813 | +0.07(+1.04%) |
Jul 08, 2005 | 7.214 | 7.277 | 7.177 | 7.219 | 1,487,496 | +0.01(+0.08%) |
Jul 07, 2005 | 7.160 | 7.225 | 7.089 | 7.214 | 1,058,435 | +0.03(+0.45%) |
Jul 06, 2005 | 7.288 | 7.309 | 7.162 | 7.181 | 1,180,763 | -0.12(-1.71%) |
Jul 05, 2005 | 7.277 | 7.311 | 7.221 | 7.306 | 1,637,211 | +0.02(+0.29%) |