Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.500 | 8.569 | 8.483 | 8.529 | 699,688 | +0.01(+0.07%) |
Sep 29, 2005 | 8.397 | 8.523 | 8.363 | 8.523 | 828,095 | +0.14(+1.64%) |
Sep 28, 2005 | 8.368 | 8.403 | 8.351 | 8.386 | 967,334 | +0.11(+1.31%) |
Sep 27, 2005 | 8.265 | 8.311 | 8.237 | 8.277 | 1,157,062 | +0.20(+2.48%) |
Sep 26, 2005 | 8.059 | 8.151 | 8.036 | 8.077 | 924,356 | +0.13(+1.66%) |
Sep 23, 2005 | 7.945 | 7.979 | 7.899 | 7.945 | 829,667 | -0.07(-0.86%) |
Sep 22, 2005 | 7.968 | 8.019 | 7.928 | 8.014 | 1,049,968 | -0.06(-0.78%) |
Sep 21, 2005 | 8.128 | 8.157 | 8.048 | 8.077 | 580,365 | -0.05(-0.63%) |
Sep 20, 2005 | 8.231 | 8.265 | 8.128 | 8.128 | 583,335 | -0.06(-0.77%) |
Sep 19, 2005 | 8.220 | 8.220 | 8.162 | 8.191 | 674,181 | -0.10(-1.17%) |
Sep 16, 2005 | 8.220 | 8.294 | 8.202 | 8.288 | 928,025 | +0.18(+2.19%) |
Sep 15, 2005 | 8.094 | 8.157 | 8.094 | 8.111 | 1,192,352 | -0.02(-0.28%) |
Sep 14, 2005 | 8.145 | 8.197 | 8.122 | 8.134 | 1,934,668 | -0.02(-0.28%) |
Sep 13, 2005 | 8.197 | 8.197 | 8.134 | 8.157 | 750,701 | -0.09(-1.04%) |
Sep 12, 2005 | 8.271 | 8.294 | 8.225 | 8.243 | 719,953 | -0.15(-1.84%) |
Sep 09, 2005 | 8.351 | 8.414 | 8.351 | 8.397 | 462,440 | +0.07(+0.89%) |
Sep 08, 2005 | 8.317 | 8.351 | 8.305 | 8.323 | 639,240 | -0.07(-0.82%) |
Sep 07, 2005 | 8.346 | 8.414 | 8.328 | 8.391 | 832,113 | +0.08(+0.96%) |
Sep 06, 2005 | 8.260 | 8.346 | 8.248 | 8.311 | 1,098,885 | +0.22(+2.69%) |
Sep 02, 2005 | 8.077 | 8.134 | 8.071 | 8.094 | 544,900 | -0.04(-0.49%) |
Sep 01, 2005 | 8.122 | 8.191 | 8.099 | 8.134 | 822,330 | +0.05(+0.57%) |
Aug 31, 2005 | 7.962 | 8.099 | 7.962 | 8.088 | 978,689 | +0.14(+1.80%) |
Aug 30, 2005 | 7.968 | 7.973 | 7.899 | 7.945 | 716,284 | -0.05(-0.57%) |
Aug 29, 2005 | 7.928 | 8.002 | 7.911 | 7.991 | 583,684 | +0.00(+0.00%) |
Aug 26, 2005 | 8.031 | 8.014 | 7.962 | 7.991 | 783,895 | -0.03(-0.43%) |
Aug 25, 2005 | 8.031 | 8.042 | 7.996 | 8.025 | 755,593 | -0.05(-0.57%) |
Aug 24, 2005 | 8.099 | 8.157 | 8.054 | 8.071 | 1,044,028 | -0.03(-0.35%) |
Aug 23, 2005 | 8.117 | 8.128 | 8.077 | 8.099 | 729,911 | -0.05(-0.63%) |
Aug 22, 2005 | 8.191 | 8.220 | 8.111 | 8.151 | 725,194 | +0.01(+0.07%) |
Aug 19, 2005 | 8.139 | 8.174 | 8.105 | 8.145 | 577,919 | +0.02(+0.21%) |
Aug 18, 2005 | 8.088 | 8.139 | 8.054 | 8.128 | 1,041,757 | -0.09(-1.11%) |
Aug 17, 2005 | 8.157 | 8.243 | 8.139 | 8.220 | 1,087,006 | -0.02(-0.21%) |
Aug 16, 2005 | 8.323 | 8.334 | 8.231 | 8.237 | 941,128 | -0.17(-1.98%) |
Aug 15, 2005 | 8.374 | 8.437 | 8.340 | 8.403 | 650,945 | -0.09(-1.01%) |
Aug 12, 2005 | 8.517 | 8.546 | 8.466 | 8.489 | 719,953 | -0.10(-1.13%) |
Aug 11, 2005 | 8.466 | 8.586 | 8.466 | 8.586 | 1,059,577 | +0.22(+2.67%) |
Aug 10, 2005 | 8.391 | 8.489 | 8.357 | 8.363 | 802,239 | +0.08(+0.97%) |
Aug 09, 2005 | 8.174 | 8.323 | 8.174 | 8.283 | 533,544 | +0.15(+1.90%) |
Aug 08, 2005 | 8.225 | 8.237 | 8.111 | 8.128 | 428,373 | -0.04(-0.49%) |
Aug 05, 2005 | 8.214 | 8.237 | 8.134 | 8.168 | 482,007 | -0.11(-1.38%) |
Aug 04, 2005 | 8.317 | 8.374 | 8.271 | 8.283 | 590,148 | -0.09(-1.09%) |
Aug 03, 2005 | 8.328 | 8.409 | 8.328 | 8.374 | 583,335 | +0.06(+0.76%) |
Aug 02, 2005 | 8.294 | 8.346 | 8.288 | 8.311 | 514,851 | +0.10(+1.26%) |
Aug 01, 2005 | 8.214 | 8.260 | 8.191 | 8.208 | 483,055 | +0.02(+0.21%) |
Jul 29, 2005 | 8.225 | 8.237 | 8.162 | 8.191 | 378,408 | -0.06(-0.69%) |
Jul 28, 2005 | 8.202 | 8.254 | 8.145 | 8.248 | 802,064 | +0.13(+1.62%) |
Jul 27, 2005 | 8.071 | 8.134 | 8.042 | 8.117 | 616,179 | +0.07(+0.85%) |
Jul 26, 2005 | 8.036 | 8.071 | 8.006 | 8.048 | 633,824 | +0.05(+0.57%) |
Jul 25, 2005 | 8.077 | 8.082 | 8.002 | 8.002 | 598,359 | -0.03(-0.36%) |
Jul 22, 2005 | 8.048 | 8.082 | 7.985 | 8.031 | 358,317 | -0.02(-0.21%) |
Jul 21, 2005 | 8.145 | 8.157 | 8.031 | 8.048 | 684,488 | -0.11(-1.33%) |
Jul 20, 2005 | 8.036 | 8.180 | 7.979 | 8.157 | 660,554 | +0.10(+1.21%) |
Jul 19, 2005 | 7.928 | 8.082 | 7.928 | 8.059 | 676,801 | +0.14(+1.81%) |
Jul 18, 2005 | 7.911 | 7.956 | 7.905 | 7.916 | 530,574 | +0.03(+0.36%) |
Jul 15, 2005 | 7.865 | 7.911 | 7.842 | 7.888 | 617,752 | -0.01(-0.07%) |
Jul 14, 2005 | 7.899 | 7.928 | 7.848 | 7.893 | 718,730 | +0.10(+1.32%) |
Jul 13, 2005 | 7.796 | 7.853 | 7.750 | 7.790 | 786,166 | +0.03(+0.37%) |
Jul 12, 2005 | 7.739 | 7.785 | 7.716 | 7.762 | 722,224 | +0.07(+0.97%) |
Jul 11, 2005 | 7.619 | 7.722 | 7.619 | 7.687 | 731,833 | +0.17(+2.28%) |
Jul 08, 2005 | 7.430 | 7.550 | 7.418 | 7.516 | 543,852 | +0.09(+1.16%) |
Jul 07, 2005 | 7.304 | 7.447 | 7.292 | 7.430 | 647,626 | -0.02(-0.31%) |
Jul 06, 2005 | 7.458 | 7.538 | 7.447 | 7.453 | 672,434 | +0.01(+0.15%) |
Jul 05, 2005 | 7.338 | 7.453 | 7.327 | 7.441 | 454,404 | +0.06(+0.78%) |