Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.250 | 8.250 | 8.160 | 8.220 | 12,500 | -0.13(-1.56%) |
Sep 29, 2005 | 8.310 | 8.350 | 8.300 | 8.350 | 1,800 | -0.03(-0.36%) |
Sep 28, 2005 | 8.470 | 8.470 | 8.320 | 8.380 | 21,300 | -0.09(-1.06%) |
Sep 27, 2005 | 8.340 | 8.500 | 8.340 | 8.470 | 8,500 | +0.13(+1.56%) |
Sep 26, 2005 | 8.510 | 8.510 | 8.250 | 8.340 | 4,700 | -0.17(-2.00%) |
Sep 23, 2005 | 8.510 | 8.590 | 8.500 | 8.510 | 5,500 | -0.04(-0.47%) |
Sep 22, 2005 | 8.530 | 8.580 | 8.480 | 8.550 | 29,100 | +0.02(+0.23%) |
Sep 21, 2005 | 8.470 | 8.530 | 8.470 | 8.530 | 11,500 | +0.02(+0.24%) |
Sep 20, 2005 | 8.550 | 8.550 | 8.430 | 8.510 | 23,700 | -0.02(-0.23%) |
Sep 19, 2005 | 8.500 | 8.600 | 8.420 | 8.530 | 36,800 | -0.07(-0.81%) |
Sep 16, 2005 | 8.480 | 8.600 | 8.450 | 8.600 | 82,900 | +0.12(+1.42%) |
Sep 15, 2005 | 8.710 | 8.710 | 8.250 | 8.480 | 14,400 | -0.24(-2.75%) |
Sep 14, 2005 | 8.910 | 8.910 | 8.650 | 8.720 | 9,000 | -0.15(-1.69%) |
Sep 13, 2005 | 8.990 | 9.200 | 8.700 | 8.870 | 16,100 | -0.13(-1.44%) |
Sep 12, 2005 | 9.250 | 9.300 | 8.980 | 9.000 | 18,700 | -0.25(-2.70%) |
Sep 09, 2005 | 9.000 | 9.300 | 9.000 | 9.250 | 9,300 | +0.35(+3.93%) |
Sep 08, 2005 | 9.200 | 9.200 | 8.850 | 8.900 | 19,200 | -0.30(-3.26%) |
Sep 07, 2005 | 9.450 | 9.460 | 9.200 | 9.200 | 11,300 | -0.21(-2.23%) |
Sep 06, 2005 | 9.690 | 9.690 | 9.400 | 9.410 | 33,700 | -0.33(-3.39%) |
Sep 02, 2005 | 9.700 | 9.800 | 9.550 | 9.740 | 43,600 | +0.04(+0.41%) |
Sep 01, 2005 | 9.640 | 9.740 | 9.560 | 9.700 | 11,600 | +0.09(+0.94%) |
Aug 31, 2005 | 9.450 | 9.620 | 9.400 | 9.610 | 15,300 | +0.16(+1.69%) |
Aug 30, 2005 | 9.280 | 9.490 | 9.200 | 9.450 | 37,300 | +0.17(+1.83%) |
Aug 29, 2005 | 9.350 | 9.350 | 9.200 | 9.280 | 29,300 | -0.13(-1.38%) |
Aug 26, 2005 | 9.650 | 9.650 | 9.200 | 9.410 | 37,500 | -0.19(-1.98%) |
Aug 25, 2005 | 9.700 | 9.700 | 9.310 | 9.600 | 51,600 | -0.10(-1.03%) |
Aug 24, 2005 | 9.750 | 9.820 | 9.600 | 9.700 | 49,700 | -0.05(-0.51%) |
Aug 23, 2005 | 9.870 | 9.870 | 9.700 | 9.750 | 32,900 | -0.16(-1.61%) |
Aug 22, 2005 | 9.900 | 10.00 | 9.670 | 9.910 | 40,600 | -0.04(-0.40%) |
Aug 19, 2005 | 9.990 | 10.02 | 9.770 | 9.950 | 15,800 | -0.04(-0.40%) |
Aug 18, 2005 | 10.00 | 10.09 | 9.950 | 9.990 | 27,800 | -0.10(-0.99%) |
Aug 17, 2005 | 9.860 | 10.09 | 9.850 | 10.09 | 20,000 | +0.23(+2.33%) |
Aug 16, 2005 | 9.850 | 9.860 | 9.700 | 9.860 | 36,300 | -0.02(-0.20%) |
Aug 15, 2005 | 9.950 | 9.950 | 9.500 | 9.880 | 65,400 | -0.17(-1.69%) |
Aug 12, 2005 | 10.00 | 10.05 | 9.950 | 10.05 | 18,500 | -0.05(-0.50%) |
Aug 11, 2005 | 9.820 | 10.10 | 9.820 | 10.10 | 47,800 | +0.20(+2.02%) |
Aug 10, 2005 | 10.00 | 10.03 | 9.800 | 9.900 | 57,600 | -0.15(-1.49%) |
Aug 09, 2005 | 10.36 | 10.36 | 9.940 | 10.05 | 48,300 | -0.30(-2.90%) |
Aug 08, 2005 | 10.32 | 10.37 | 10.20 | 10.35 | 32,200 | +0.00(+0.00%) |
Aug 05, 2005 | 10.37 | 10.37 | 10.30 | 10.35 | 25,800 | +0.00(+0.00%) |
Aug 04, 2005 | 10.40 | 10.40 | 10.25 | 10.35 | 42,900 | +0.00(+0.00%) |
Aug 03, 2005 | 10.22 | 10.35 | 10.22 | 10.35 | 15,300 | +0.13(+1.27%) |
Aug 02, 2005 | 10.10 | 10.22 | 10.06 | 10.22 | 15,500 | +0.13(+1.29%) |
Aug 01, 2005 | 9.960 | 10.09 | 9.900 | 10.09 | 54,900 | +0.08(+0.80%) |
Jul 29, 2005 | 10.03 | 10.06 | 9.990 | 10.01 | 30,100 | +0.00(+0.00%) |
Jul 28, 2005 | 9.970 | 10.05 | 9.970 | 10.01 | 87,100 | +0.04(+0.40%) |
Jul 27, 2005 | 10.00 | 10.04 | 9.900 | 9.970 | 73,900 | +0.15(+1.53%) |
Jul 26, 2005 | 9.660 | 10.35 | 9.640 | 9.820 | 102,000 | +0.46(+4.91%) |
Jul 25, 2005 | 9.480 | 9.550 | 9.200 | 9.360 | 109,700 | -0.17(-1.78%) |
Jul 22, 2005 | 9.350 | 9.650 | 9.250 | 9.530 | 35,500 | +0.28(+3.03%) |
Jul 21, 2005 | 9.110 | 9.300 | 8.900 | 9.250 | 54,300 | +0.06(+0.65%) |
Jul 20, 2005 | 9.000 | 9.340 | 8.860 | 9.190 | 52,100 | +0.29(+3.26%) |
Jul 19, 2005 | 8.500 | 9.000 | 8.500 | 8.900 | 36,200 | +0.40(+4.71%) |
Jul 18, 2005 | 9.170 | 9.230 | 8.450 | 8.500 | 80,600 | -0.47(-5.24%) |
Jul 15, 2005 | 7.850 | 9.180 | 7.830 | 8.970 | 187,100 | +1.27(+16.49%) |
Jul 14, 2005 | 7.050 | 7.790 | 7.050 | 7.700 | 202,700 | +0.67(+9.53%) |
Jul 13, 2005 | 6.900 | 7.070 | 6.900 | 7.030 | 69,500 | +0.17(+2.48%) |
Jul 12, 2005 | 6.700 | 6.900 | 6.640 | 6.860 | 35,100 | +0.21(+3.16%) |
Jul 11, 2005 | 6.630 | 6.830 | 6.620 | 6.650 | 82,600 | -0.03(-0.45%) |
Jul 08, 2005 | 6.810 | 6.850 | 6.600 | 6.680 | 68,200 | -0.13(-1.91%) |
Jul 07, 2005 | 6.780 | 6.820 | 6.750 | 6.810 | 28,200 | +0.05(+0.74%) |
Jul 06, 2005 | 7.090 | 7.100 | 6.710 | 6.760 | 49,000 | -0.24(-3.43%) |
Jul 05, 2005 | 7.180 | 7.250 | 6.920 | 7.000 | 36,600 | -0.13(-1.82%) |