Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.367 | 8.429 | 8.281 | 8.411 | 1,772,367 | -0.02(-0.29%) |
Sep 29, 2005 | 8.268 | 8.448 | 8.045 | 8.435 | 1,595,728 | +0.24(+2.87%) |
Sep 28, 2005 | 8.206 | 8.268 | 8.194 | 8.200 | 540,090 | -0.02(-0.23%) |
Sep 27, 2005 | 8.212 | 8.219 | 8.163 | 8.219 | 300,480 | +0.00(+0.00%) |
Sep 26, 2005 | 8.212 | 8.237 | 8.194 | 8.219 | 444,020 | +0.07(+0.91%) |
Sep 23, 2005 | 8.144 | 8.163 | 8.120 | 8.144 | 340,684 | -0.05(-0.60%) |
Sep 22, 2005 | 8.157 | 8.194 | 8.132 | 8.194 | 714,307 | +0.01(+0.15%) |
Sep 21, 2005 | 8.151 | 8.206 | 8.144 | 8.181 | 562,856 | +0.00(+0.00%) |
Sep 20, 2005 | 8.181 | 8.231 | 8.144 | 8.181 | 751,443 | +0.09(+1.07%) |
Sep 19, 2005 | 8.113 | 8.144 | 8.082 | 8.095 | 1,109,405 | -0.10(-1.21%) |
Sep 16, 2005 | 8.169 | 8.219 | 7.680 | 8.194 | 477,765 | +0.00(+0.00%) |
Sep 15, 2005 | 8.219 | 8.231 | 8.194 | 8.194 | 21,958 | -0.01(-0.15%) |
Sep 14, 2005 | 8.225 | 8.231 | 8.175 | 8.206 | 871,410 | +0.01(+0.08%) |
Sep 13, 2005 | 8.181 | 8.212 | 8.175 | 8.200 | 346,981 | -0.06(-0.68%) |
Sep 12, 2005 | 8.281 | 8.281 | 8.243 | 8.256 | 292,084 | -0.01(-0.15%) |
Sep 09, 2005 | 8.206 | 8.299 | 8.206 | 8.268 | 1,069,846 | +0.06(+0.68%) |
Sep 08, 2005 | 8.231 | 8.231 | 8.181 | 8.212 | 221,202 | -0.04(-0.45%) |
Sep 07, 2005 | 8.256 | 8.274 | 8.237 | 8.250 | 353,278 | -0.02(-0.22%) |
Sep 06, 2005 | 8.225 | 8.293 | 8.219 | 8.268 | 654,082 | -0.01(-0.07%) |
Sep 02, 2005 | 8.256 | 8.287 | 8.212 | 8.274 | 416,087 | +0.07(+0.91%) |
Sep 01, 2005 | 8.200 | 8.219 | 7.965 | 8.200 | 816,513 | +0.11(+1.38%) |
Aug 31, 2005 | 8.027 | 8.113 | 8.014 | 8.089 | 771,142 | +0.06(+0.77%) |
Aug 30, 2005 | 8.045 | 8.045 | 7.959 | 8.027 | 882,389 | +0.01(+0.08%) |
Aug 29, 2005 | 8.020 | 8.051 | 7.965 | 8.020 | 889,978 | +0.00(+0.00%) |
Aug 26, 2005 | 8.070 | 8.070 | 8.008 | 8.020 | 247,198 | +0.00(+0.00%) |
Aug 25, 2005 | 7.959 | 8.039 | 7.928 | 8.020 | 583,039 | +0.11(+1.33%) |
Aug 24, 2005 | 8.002 | 8.020 | 7.903 | 7.915 | 2,004,711 | -0.11(-1.39%) |
Aug 23, 2005 | 8.070 | 8.089 | 8.008 | 8.027 | 1,054,346 | -0.15(-1.82%) |
Aug 22, 2005 | 8.194 | 8.225 | 8.163 | 8.175 | 589,659 | +0.01(+0.15%) |
Aug 19, 2005 | 8.151 | 8.163 | 8.120 | 8.163 | 563,017 | +0.00(+0.00%) |
Aug 18, 2005 | 8.188 | 8.206 | 8.144 | 8.163 | 1,348,853 | -0.18(-2.15%) |
Aug 17, 2005 | 8.299 | 8.373 | 8.299 | 8.343 | 373,784 | +0.10(+1.20%) |
Aug 16, 2005 | 8.312 | 8.318 | 8.212 | 8.243 | 433,686 | -0.06(-0.75%) |
Aug 15, 2005 | 8.324 | 8.349 | 8.268 | 8.305 | 738,365 | +0.04(+0.52%) |
Aug 12, 2005 | 8.312 | 8.312 | 8.212 | 8.262 | 691,541 | -0.06(-0.74%) |
Aug 11, 2005 | 8.299 | 8.336 | 8.262 | 8.324 | 793,585 | +0.06(+0.67%) |
Aug 10, 2005 | 8.299 | 8.330 | 8.212 | 8.268 | 726,417 | +0.06(+0.68%) |
Aug 09, 2005 | 8.200 | 8.243 | 8.175 | 8.212 | 458,390 | -0.01(-0.08%) |
Aug 08, 2005 | 8.225 | 8.250 | 8.200 | 8.219 | 355,054 | +0.09(+1.07%) |
Aug 05, 2005 | 7.636 | 8.237 | 7.636 | 8.132 | 863,982 | -0.12(-1.50%) |
Aug 04, 2005 | 8.318 | 8.318 | 8.256 | 8.256 | 574,804 | -0.09(-1.04%) |
Aug 03, 2005 | 8.312 | 8.355 | 8.293 | 8.343 | 874,155 | +0.02(+0.30%) |
Aug 02, 2005 | 8.274 | 8.355 | 8.237 | 8.318 | 566,570 | +0.09(+1.13%) |
Aug 01, 2005 | 8.175 | 8.250 | 8.175 | 8.225 | 551,231 | +0.06(+0.76%) |
Jul 29, 2005 | 8.200 | 8.206 | 8.151 | 8.163 | 662,639 | -0.04(-0.45%) |
Jul 28, 2005 | 8.144 | 8.231 | 8.144 | 8.200 | 1,016,564 | +0.00(+0.00%) |
Jul 27, 2005 | 8.157 | 8.200 | 8.126 | 8.200 | 1,059,513 | +0.11(+1.38%) |
Jul 26, 2005 | 8.120 | 8.132 | 8.082 | 8.089 | 411,082 | -0.02(-0.31%) |
Jul 25, 2005 | 8.144 | 8.188 | 8.113 | 8.113 | 860,107 | -0.07(-0.91%) |
Jul 22, 2005 | 8.181 | 8.231 | 8.132 | 8.188 | 976,844 | +0.00(+0.00%) |
Jul 21, 2005 | 8.064 | 8.262 | 7.996 | 8.188 | 4,935,407 | +0.12(+1.46%) |
Jul 20, 2005 | 8.051 | 8.107 | 8.020 | 8.070 | 779,538 | +0.04(+0.46%) |
Jul 19, 2005 | 8.039 | 8.070 | 8.008 | 8.033 | 839,925 | +0.01(+0.15%) |
Jul 18, 2005 | 8.020 | 8.051 | 8.002 | 8.020 | 935,672 | +0.07(+0.86%) |
Jul 15, 2005 | 7.959 | 7.977 | 7.928 | 7.952 | 1,719,569 | +0.02(+0.31%) |
Jul 14, 2005 | 7.928 | 7.989 | 7.915 | 7.928 | 1,047,888 | +0.09(+1.11%) |
Jul 13, 2005 | 7.816 | 7.853 | 7.804 | 7.841 | 513,771 | +0.09(+1.20%) |
Jul 12, 2005 | 7.773 | 7.785 | 7.742 | 7.748 | 535,730 | -0.02(-0.24%) |
Jul 11, 2005 | 7.698 | 7.773 | 7.698 | 7.767 | 356,023 | +0.07(+0.88%) |
Jul 08, 2005 | 7.618 | 7.698 | 7.587 | 7.698 | 519,746 | +0.04(+0.57%) |
Jul 07, 2005 | 7.593 | 7.655 | 7.537 | 7.655 | 733,844 | +0.01(+0.16%) |
Jul 06, 2005 | 7.705 | 7.723 | 7.643 | 7.643 | 351,987 | -0.08(-1.04%) |
Jul 05, 2005 | 7.674 | 7.791 | 7.655 | 7.723 | 605,966 | +0.04(+0.56%) |