Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.508 | 8.577 | 8.491 | 8.537 | 698,998 | +0.01(+0.07%) |
Sep 29, 2005 | 8.405 | 8.531 | 8.371 | 8.531 | 827,278 | +0.14(+1.64%) |
Sep 28, 2005 | 8.377 | 8.411 | 8.360 | 8.394 | 966,380 | +0.11(+1.31%) |
Sep 27, 2005 | 8.274 | 8.319 | 8.245 | 8.285 | 1,155,921 | +0.20(+2.48%) |
Sep 26, 2005 | 8.067 | 8.159 | 8.044 | 8.085 | 923,445 | +0.13(+1.66%) |
Sep 23, 2005 | 7.953 | 7.987 | 7.907 | 7.953 | 828,849 | -0.07(-0.86%) |
Sep 22, 2005 | 7.976 | 8.027 | 7.936 | 8.021 | 1,048,933 | -0.06(-0.78%) |
Sep 21, 2005 | 8.136 | 8.165 | 8.056 | 8.085 | 579,793 | -0.05(-0.63%) |
Sep 20, 2005 | 8.239 | 8.274 | 8.136 | 8.136 | 582,760 | -0.06(-0.77%) |
Sep 19, 2005 | 8.228 | 8.228 | 8.170 | 8.199 | 673,516 | -0.10(-1.17%) |
Sep 16, 2005 | 8.228 | 8.302 | 8.211 | 8.296 | 927,110 | +0.18(+2.19%) |
Sep 15, 2005 | 8.102 | 8.165 | 8.102 | 8.119 | 1,191,176 | -0.02(-0.28%) |
Sep 14, 2005 | 8.153 | 8.205 | 8.130 | 8.142 | 1,932,760 | -0.02(-0.28%) |
Sep 13, 2005 | 8.205 | 8.205 | 8.142 | 8.165 | 749,961 | -0.09(-1.04%) |
Sep 12, 2005 | 8.279 | 8.302 | 8.233 | 8.251 | 719,243 | -0.15(-1.84%) |
Sep 09, 2005 | 8.360 | 8.423 | 8.360 | 8.405 | 461,984 | +0.07(+0.89%) |
Sep 08, 2005 | 8.325 | 8.360 | 8.314 | 8.331 | 638,610 | -0.07(-0.82%) |
Sep 07, 2005 | 8.354 | 8.423 | 8.337 | 8.400 | 831,292 | +0.08(+0.96%) |
Sep 06, 2005 | 8.268 | 8.354 | 8.256 | 8.319 | 1,097,802 | +0.22(+2.69%) |
Sep 02, 2005 | 8.085 | 8.142 | 8.079 | 8.102 | 544,363 | -0.04(-0.49%) |
Sep 01, 2005 | 8.130 | 8.199 | 8.107 | 8.142 | 821,519 | +0.05(+0.57%) |
Aug 31, 2005 | 7.970 | 8.107 | 7.970 | 8.096 | 977,724 | +0.14(+1.80%) |
Aug 30, 2005 | 7.976 | 7.981 | 7.907 | 7.953 | 715,578 | -0.05(-0.57%) |
Aug 29, 2005 | 7.936 | 8.010 | 7.918 | 7.999 | 583,109 | +0.00(+0.00%) |
Aug 26, 2005 | 8.039 | 8.021 | 7.970 | 7.999 | 783,122 | -0.03(-0.43%) |
Aug 25, 2005 | 8.039 | 8.050 | 8.004 | 8.033 | 754,848 | -0.05(-0.57%) |
Aug 24, 2005 | 8.107 | 8.165 | 8.062 | 8.079 | 1,042,999 | -0.03(-0.35%) |
Aug 23, 2005 | 8.125 | 8.136 | 8.085 | 8.107 | 729,192 | -0.05(-0.63%) |
Aug 22, 2005 | 8.199 | 8.228 | 8.119 | 8.159 | 724,479 | +0.01(+0.07%) |
Aug 19, 2005 | 8.148 | 8.182 | 8.113 | 8.153 | 577,349 | +0.02(+0.21%) |
Aug 18, 2005 | 8.096 | 8.148 | 8.062 | 8.136 | 1,040,730 | -0.09(-1.11%) |
Aug 17, 2005 | 8.165 | 8.251 | 8.148 | 8.228 | 1,085,934 | -0.02(-0.21%) |
Aug 16, 2005 | 8.331 | 8.342 | 8.239 | 8.245 | 940,200 | -0.17(-1.98%) |
Aug 15, 2005 | 8.382 | 8.445 | 8.348 | 8.411 | 650,303 | -0.09(-1.01%) |
Aug 12, 2005 | 8.526 | 8.554 | 8.474 | 8.497 | 719,243 | -0.10(-1.13%) |
Aug 11, 2005 | 8.474 | 8.594 | 8.474 | 8.594 | 1,058,532 | +0.22(+2.67%) |
Aug 10, 2005 | 8.400 | 8.497 | 8.365 | 8.371 | 801,448 | +0.08(+0.97%) |
Aug 09, 2005 | 8.182 | 8.331 | 8.182 | 8.291 | 533,018 | +0.15(+1.90%) |
Aug 08, 2005 | 8.233 | 8.245 | 8.119 | 8.136 | 427,950 | -0.04(-0.49%) |
Aug 05, 2005 | 8.222 | 8.245 | 8.142 | 8.176 | 481,532 | -0.11(-1.38%) |
Aug 04, 2005 | 8.325 | 8.382 | 8.279 | 8.291 | 589,567 | -0.09(-1.09%) |
Aug 03, 2005 | 8.337 | 8.417 | 8.337 | 8.382 | 582,760 | +0.06(+0.76%) |
Aug 02, 2005 | 8.302 | 8.354 | 8.296 | 8.319 | 514,343 | +0.10(+1.26%) |
Aug 01, 2005 | 8.222 | 8.268 | 8.199 | 8.216 | 482,579 | +0.02(+0.21%) |
Jul 29, 2005 | 8.233 | 8.245 | 8.170 | 8.199 | 378,034 | -0.06(-0.69%) |
Jul 28, 2005 | 8.211 | 8.262 | 8.153 | 8.256 | 801,273 | +0.13(+1.62%) |
Jul 27, 2005 | 8.079 | 8.142 | 8.050 | 8.125 | 615,572 | +0.07(+0.85%) |
Jul 26, 2005 | 8.044 | 8.079 | 8.013 | 8.056 | 633,199 | +0.05(+0.57%) |
Jul 25, 2005 | 8.085 | 8.090 | 8.010 | 8.010 | 597,769 | -0.03(-0.36%) |
Jul 22, 2005 | 8.056 | 8.090 | 7.993 | 8.039 | 357,963 | -0.02(-0.21%) |
Jul 21, 2005 | 8.153 | 8.165 | 8.039 | 8.056 | 683,813 | -0.11(-1.33%) |
Jul 20, 2005 | 8.044 | 8.188 | 7.987 | 8.165 | 659,903 | +0.10(+1.21%) |
Jul 19, 2005 | 7.936 | 8.090 | 7.936 | 8.067 | 676,134 | +0.14(+1.81%) |
Jul 18, 2005 | 7.918 | 7.964 | 7.913 | 7.924 | 530,051 | +0.03(+0.36%) |
Jul 15, 2005 | 7.873 | 7.918 | 7.850 | 7.895 | 617,142 | -0.01(-0.07%) |
Jul 14, 2005 | 7.907 | 7.936 | 7.855 | 7.901 | 718,022 | +0.10(+1.32%) |
Jul 13, 2005 | 7.804 | 7.861 | 7.758 | 7.798 | 785,391 | +0.03(+0.37%) |
Jul 12, 2005 | 7.746 | 7.792 | 7.724 | 7.769 | 721,512 | +0.07(+0.97%) |
Jul 11, 2005 | 7.626 | 7.729 | 7.626 | 7.695 | 731,111 | +0.17(+2.28%) |
Jul 08, 2005 | 7.437 | 7.557 | 7.426 | 7.523 | 543,316 | +0.09(+1.16%) |
Jul 07, 2005 | 7.311 | 7.454 | 7.300 | 7.437 | 646,987 | -0.02(-0.31%) |
Jul 06, 2005 | 7.466 | 7.546 | 7.454 | 7.460 | 671,771 | +0.01(+0.15%) |
Jul 05, 2005 | 7.345 | 7.460 | 7.334 | 7.449 | 453,956 | +0.06(+0.78%) |