Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.219 | 8.406 | 8.219 | 8.360 | 427,684 | +0.10(+1.27%) |
Sep 29, 2005 | 8.216 | 8.271 | 8.195 | 8.255 | 345,900 | +0.03(+0.36%) |
Sep 28, 2005 | 8.175 | 8.280 | 8.175 | 8.225 | 339,640 | +0.03(+0.37%) |
Sep 27, 2005 | 8.275 | 8.296 | 8.137 | 8.195 | 737,492 | -0.10(-1.19%) |
Sep 26, 2005 | 8.226 | 8.419 | 8.226 | 8.294 | 520,920 | +0.04(+0.53%) |
Sep 23, 2005 | 8.250 | 8.279 | 8.188 | 8.250 | 195,132 | +0.03(+0.41%) |
Sep 22, 2005 | 8.216 | 8.264 | 8.046 | 8.216 | 411,144 | -0.06(-0.74%) |
Sep 21, 2005 | 8.273 | 8.319 | 8.189 | 8.277 | 449,076 | -0.03(-0.32%) |
Sep 20, 2005 | 8.314 | 8.349 | 8.250 | 8.304 | 409,068 | -0.03(-0.36%) |
Sep 19, 2005 | 8.398 | 8.449 | 8.260 | 8.334 | 309,924 | -0.10(-1.21%) |
Sep 16, 2005 | 8.395 | 8.445 | 8.354 | 8.436 | 423,564 | +0.04(+0.46%) |
Sep 15, 2005 | 8.322 | 8.398 | 8.295 | 8.398 | 315,048 | +0.07(+0.87%) |
Sep 14, 2005 | 8.332 | 8.357 | 8.242 | 8.325 | 390,000 | -0.01(-0.12%) |
Sep 13, 2005 | 8.409 | 8.477 | 8.307 | 8.335 | 717,744 | -0.13(-1.52%) |
Sep 12, 2005 | 8.370 | 8.494 | 8.350 | 8.464 | 535,360 | +0.06(+0.73%) |
Sep 09, 2005 | 8.310 | 8.412 | 8.310 | 8.402 | 569,348 | +0.04(+0.52%) |
Sep 08, 2005 | 8.220 | 8.359 | 8.191 | 8.359 | 750,384 | +0.11(+1.35%) |
Sep 07, 2005 | 8.244 | 8.301 | 8.174 | 8.248 | 701,524 | -0.00(-0.06%) |
Sep 06, 2005 | 8.130 | 8.280 | 8.092 | 8.252 | 571,448 | +0.11(+1.38%) |
Sep 02, 2005 | 8.071 | 8.150 | 8.071 | 8.140 | 533,036 | +0.05(+0.57%) |
Sep 01, 2005 | 7.989 | 8.125 | 7.981 | 8.094 | 552,000 | +0.09(+1.11%) |
Aug 31, 2005 | 7.894 | 8.005 | 7.750 | 8.005 | 1,220,200 | +0.13(+1.65%) |
Aug 30, 2005 | 7.928 | 7.954 | 7.848 | 7.875 | 405,532 | -0.08(-1.02%) |
Aug 29, 2005 | 7.961 | 7.975 | 7.884 | 7.956 | 422,608 | -0.02(-0.28%) |
Aug 26, 2005 | 8.031 | 8.062 | 7.946 | 7.979 | 413,780 | -0.05(-0.67%) |
Aug 25, 2005 | 7.978 | 8.053 | 7.978 | 8.033 | 337,948 | +0.05(+0.61%) |
Aug 24, 2005 | 7.960 | 8.062 | 7.941 | 7.984 | 514,016 | -0.00(-0.02%) |
Aug 23, 2005 | 7.900 | 7.996 | 7.853 | 7.985 | 351,320 | +0.07(+0.88%) |
Aug 22, 2005 | 7.799 | 7.938 | 7.794 | 7.915 | 514,840 | +0.10(+1.23%) |
Aug 19, 2005 | 7.769 | 7.864 | 7.769 | 7.819 | 442,936 | +0.02(+0.26%) |
Aug 18, 2005 | 7.796 | 7.856 | 7.750 | 7.799 | 496,148 | -0.02(-0.22%) |
Aug 17, 2005 | 7.747 | 7.901 | 7.747 | 7.816 | 689,436 | +0.04(+0.53%) |
Aug 16, 2005 | 7.758 | 7.822 | 7.729 | 7.775 | 543,564 | -0.02(-0.24%) |
Aug 15, 2005 | 7.737 | 7.836 | 7.730 | 7.794 | 338,824 | +0.01(+0.16%) |
Aug 12, 2005 | 7.775 | 7.809 | 7.750 | 7.781 | 386,220 | +0.00(+0.06%) |
Aug 11, 2005 | 7.755 | 7.867 | 7.751 | 7.776 | 463,260 | +0.01(+0.10%) |
Aug 10, 2005 | 7.702 | 7.830 | 7.702 | 7.769 | 679,836 | +0.03(+0.39%) |
Aug 09, 2005 | 7.763 | 7.790 | 7.654 | 7.739 | 883,760 | -0.03(-0.39%) |
Aug 08, 2005 | 7.844 | 7.889 | 7.749 | 7.769 | 437,868 | -0.09(-1.19%) |
Aug 05, 2005 | 7.825 | 7.916 | 7.825 | 7.862 | 466,800 | +0.03(+0.43%) |
Aug 04, 2005 | 7.994 | 7.994 | 7.829 | 7.829 | 1,036,676 | -0.05(-0.67%) |
Aug 03, 2005 | 7.946 | 7.946 | 7.862 | 7.881 | 685,492 | -0.08(-1.02%) |
Aug 02, 2005 | 7.899 | 8.141 | 7.899 | 7.963 | 1,019,236 | +0.00(+0.00%) |
Aug 01, 2005 | 7.952 | 8.062 | 7.906 | 7.963 | 940,860 | +0.03(+0.38%) |
Jul 29, 2005 | 7.631 | 8.069 | 7.520 | 7.933 | 3,434,652 | -0.23(-2.80%) |
Jul 28, 2005 | 8.041 | 8.206 | 8.041 | 8.161 | 367,680 | +0.10(+1.21%) |
Jul 27, 2005 | 8.000 | 8.080 | 7.947 | 8.064 | 329,576 | +0.08(+0.94%) |
Jul 26, 2005 | 7.973 | 8.116 | 7.973 | 7.989 | 488,288 | +0.02(+0.27%) |
Jul 25, 2005 | 7.995 | 8.015 | 7.920 | 7.968 | 319,664 | -0.03(-0.33%) |
Jul 22, 2005 | 8.109 | 8.116 | 7.888 | 7.994 | 634,316 | -0.09(-1.07%) |
Jul 21, 2005 | 8.111 | 8.214 | 8.029 | 8.080 | 276,448 | -0.10(-1.19%) |
Jul 20, 2005 | 8.089 | 8.215 | 8.088 | 8.178 | 576,008 | +0.06(+0.79%) |
Jul 19, 2005 | 8.056 | 8.125 | 8.047 | 8.114 | 228,776 | +0.05(+0.64%) |
Jul 18, 2005 | 8.084 | 8.084 | 8.025 | 8.062 | 279,192 | -0.01(-0.08%) |
Jul 15, 2005 | 8.009 | 8.084 | 8.005 | 8.069 | 296,568 | +0.05(+0.62%) |
Jul 14, 2005 | 7.966 | 8.034 | 7.939 | 8.019 | 315,116 | +0.07(+0.85%) |
Jul 13, 2005 | 7.954 | 7.975 | 7.900 | 7.951 | 444,688 | +0.00(+0.02%) |
Jul 12, 2005 | 7.919 | 7.997 | 7.906 | 7.950 | 427,492 | +0.02(+0.28%) |
Jul 11, 2005 | 7.857 | 8.086 | 7.725 | 7.928 | 464,856 | +0.04(+0.44%) |
Jul 08, 2005 | 7.760 | 7.906 | 7.625 | 7.893 | 459,100 | +0.19(+2.45%) |
Jul 07, 2005 | 7.817 | 7.817 | 7.638 | 7.704 | 349,800 | -0.08(-1.09%) |
Jul 06, 2005 | 7.900 | 7.975 | 7.789 | 7.789 | 657,236 | -0.12(-1.49%) |
Jul 05, 2005 | 7.755 | 7.956 | 7.750 | 7.906 | 648,000 | +0.15(+1.95%) |