Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.362 | 8.562 | 8.360 | 8.487 | 1,744,404 | +0.09(+1.02%) |
Sep 29, 2005 | 8.735 | 8.743 | 8.402 | 8.402 | 1,428,817 | -0.26(-2.96%) |
Sep 28, 2005 | 8.758 | 8.818 | 8.571 | 8.658 | 1,116,981 | -0.01(-0.17%) |
Sep 27, 2005 | 8.754 | 8.836 | 8.669 | 8.673 | 1,184,038 | -0.03(-0.32%) |
Sep 26, 2005 | 8.530 | 8.709 | 8.487 | 8.701 | 2,008,878 | +0.43(+5.15%) |
Sep 23, 2005 | 8.274 | 8.285 | 7.807 | 8.274 | 3,080,843 | +0.22(+2.78%) |
Sep 22, 2005 | 8.212 | 8.398 | 7.976 | 8.050 | 4,481,994 | -0.54(-6.23%) |
Sep 21, 2005 | 8.935 | 8.935 | 8.509 | 8.586 | 3,309,210 | -0.35(-3.91%) |
Sep 20, 2005 | 8.812 | 9.053 | 8.807 | 8.935 | 1,837,720 | +0.18(+2.02%) |
Sep 19, 2005 | 8.626 | 8.784 | 8.599 | 8.758 | 1,432,099 | +0.31(+3.71%) |
Sep 16, 2005 | 8.562 | 8.562 | 8.445 | 8.445 | 1,260,942 | +0.02(+0.23%) |
Sep 15, 2005 | 8.424 | 8.547 | 8.383 | 8.426 | 565,524 | +0.08(+0.92%) |
Sep 14, 2005 | 8.402 | 8.402 | 8.234 | 8.349 | 1,538,077 | +0.14(+1.69%) |
Sep 13, 2005 | 8.626 | 8.632 | 8.165 | 8.210 | 2,874,047 | -0.37(-4.35%) |
Sep 12, 2005 | 8.347 | 8.615 | 8.317 | 8.583 | 2,024,353 | +0.34(+4.17%) |
Sep 09, 2005 | 8.232 | 8.317 | 8.189 | 8.240 | 1,330,343 | +0.07(+0.91%) |
Sep 08, 2005 | 8.200 | 8.210 | 8.146 | 8.165 | 906,902 | +0.06(+0.68%) |
Sep 07, 2005 | 8.168 | 8.189 | 8.074 | 8.110 | 779,823 | +0.04(+0.48%) |
Sep 06, 2005 | 8.072 | 8.189 | 8.016 | 8.072 | 1,348,631 | +0.15(+1.88%) |
Sep 02, 2005 | 7.698 | 7.933 | 7.698 | 7.922 | 1,462,111 | +0.25(+3.19%) |
Sep 01, 2005 | 7.771 | 7.890 | 7.677 | 7.677 | 1,039,139 | -0.06(-0.83%) |
Aug 31, 2005 | 7.570 | 7.754 | 7.570 | 7.741 | 1,777,698 | +0.22(+2.89%) |
Aug 30, 2005 | 7.566 | 7.600 | 7.498 | 7.524 | 809,835 | +0.04(+0.51%) |
Aug 29, 2005 | 7.443 | 7.494 | 7.340 | 7.485 | 853,445 | +0.03(+0.34%) |
Aug 26, 2005 | 7.560 | 7.660 | 7.423 | 7.460 | 1,014,755 | -0.07(-0.91%) |
Aug 25, 2005 | 7.592 | 7.624 | 7.487 | 7.528 | 886,270 | +0.10(+1.38%) |
Aug 24, 2005 | 7.368 | 7.570 | 7.325 | 7.425 | 1,266,569 | +0.06(+0.87%) |
Aug 23, 2005 | 7.389 | 7.425 | 7.304 | 7.362 | 1,698,918 | -0.08(-1.09%) |
Aug 22, 2005 | 7.730 | 7.784 | 7.374 | 7.443 | 2,798,550 | -0.27(-3.48%) |
Aug 19, 2005 | 7.848 | 7.912 | 7.709 | 7.711 | 922,377 | -0.06(-0.80%) |
Aug 18, 2005 | 7.971 | 7.986 | 7.720 | 7.773 | 1,146,524 | -0.25(-3.06%) |
Aug 17, 2005 | 7.762 | 8.044 | 7.762 | 8.018 | 1,479,461 | +0.34(+4.39%) |
Aug 16, 2005 | 7.954 | 7.954 | 7.679 | 7.681 | 1,491,184 | -0.33(-4.15%) |
Aug 15, 2005 | 8.157 | 8.163 | 7.922 | 8.014 | 1,480,399 | -0.09(-1.11%) |
Aug 12, 2005 | 8.200 | 8.304 | 7.890 | 8.104 | 2,057,647 | -0.10(-1.17%) |
Aug 11, 2005 | 7.713 | 8.200 | 7.713 | 8.200 | 1,867,732 | +0.49(+6.30%) |
Aug 10, 2005 | 7.784 | 7.880 | 7.639 | 7.713 | 1,877,110 | +0.20(+2.61%) |
Aug 09, 2005 | 7.240 | 7.517 | 7.240 | 7.517 | 1,525,416 | +0.32(+4.48%) |
Aug 08, 2005 | 7.368 | 7.400 | 7.155 | 7.195 | 1,388,489 | -0.27(-3.60%) |
Aug 05, 2005 | 7.485 | 7.485 | 7.057 | 7.464 | 2,557,522 | -0.15(-1.91%) |
Aug 04, 2005 | 7.805 | 7.805 | 7.607 | 7.609 | 1,272,196 | -0.20(-2.51%) |
Aug 03, 2005 | 7.598 | 7.816 | 7.535 | 7.805 | 1,444,292 | +0.26(+3.39%) |
Aug 02, 2005 | 7.464 | 7.613 | 7.402 | 7.549 | 1,529,636 | +0.11(+1.43%) |
Aug 01, 2005 | 7.666 | 7.677 | 7.319 | 7.443 | 2,256,471 | -0.15(-1.97%) |
Jul 29, 2005 | 7.526 | 7.622 | 7.485 | 7.592 | 910,185 | +0.13(+1.71%) |
Jul 28, 2005 | 7.379 | 7.464 | 7.304 | 7.464 | 1,493,998 | +0.22(+3.06%) |
Jul 27, 2005 | 7.272 | 7.332 | 7.221 | 7.242 | 958,953 | +0.06(+0.77%) |
Jul 26, 2005 | 7.293 | 7.389 | 7.101 | 7.187 | 1,248,281 | -0.11(-1.46%) |
Jul 25, 2005 | 7.347 | 7.379 | 7.278 | 7.293 | 1,752,845 | -0.05(-0.73%) |
Jul 22, 2005 | 7.202 | 7.351 | 7.165 | 7.347 | 1,518,382 | +0.21(+2.96%) |
Jul 21, 2005 | 7.144 | 7.197 | 7.091 | 7.135 | 1,168,094 | -0.09(-1.24%) |
Jul 20, 2005 | 6.931 | 7.229 | 6.877 | 7.225 | 2,051,551 | +0.29(+4.25%) |
Jul 19, 2005 | 6.749 | 6.952 | 6.722 | 6.931 | 1,397,868 | +0.25(+3.67%) |
Jul 18, 2005 | 6.660 | 6.698 | 6.660 | 6.685 | 510,660 | +0.04(+0.64%) |
Jul 15, 2005 | 6.632 | 6.654 | 6.590 | 6.643 | 547,236 | +0.10(+1.47%) |
Jul 14, 2005 | 6.717 | 6.749 | 6.540 | 6.547 | 1,261,410 | -0.17(-2.54%) |
Jul 13, 2005 | 6.760 | 6.760 | 6.692 | 6.717 | 576,778 | +0.00(+0.06%) |
Jul 12, 2005 | 6.771 | 6.777 | 6.632 | 6.713 | 1,763,630 | -0.10(-1.47%) |
Jul 11, 2005 | 6.779 | 6.822 | 6.728 | 6.813 | 1,500,094 | +0.07(+1.11%) |
Jul 08, 2005 | 6.483 | 6.739 | 6.483 | 6.739 | 1,200,919 | +0.29(+4.46%) |
Jul 07, 2005 | 6.376 | 6.451 | 6.344 | 6.451 | 1,030,230 | +0.01(+0.10%) |
Jul 06, 2005 | 6.361 | 6.462 | 6.361 | 6.445 | 709,016 | +0.12(+1.85%) |
Jul 05, 2005 | 6.206 | 6.378 | 6.206 | 6.327 | 860,479 | +0.08(+1.26%) |