Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 9.000 | 9.010 | 8.900 | 9.010 | 74,300 | +0.01(+0.11%) |
Sep 29, 2005 | 8.990 | 9.000 | 8.950 | 9.000 | 41,400 | +0.01(+0.11%) |
Sep 28, 2005 | 8.980 | 8.990 | 8.860 | 8.990 | 64,100 | +0.06(+0.67%) |
Sep 27, 2005 | 8.890 | 8.930 | 8.850 | 8.930 | 64,600 | +0.04(+0.45%) |
Sep 26, 2005 | 8.820 | 8.890 | 8.800 | 8.890 | 48,800 | +0.09(+1.02%) |
Sep 23, 2005 | 8.800 | 8.810 | 8.750 | 8.800 | 15,900 | +0.01(+0.11%) |
Sep 22, 2005 | 8.650 | 8.790 | 8.610 | 8.790 | 38,500 | +0.09(+1.03%) |
Sep 21, 2005 | 8.650 | 8.790 | 8.580 | 8.700 | 78,900 | +0.05(+0.58%) |
Sep 20, 2005 | 8.650 | 8.820 | 8.560 | 8.650 | 106,600 | +0.00(+0.00%) |
Sep 19, 2005 | 8.680 | 8.700 | 8.650 | 8.650 | 1,900 | -0.06(-0.69%) |
Sep 16, 2005 | 8.700 | 8.720 | 8.650 | 8.710 | 16,500 | +0.09(+1.04%) |
Sep 15, 2005 | 8.540 | 8.620 | 8.510 | 8.620 | 44,900 | +0.08(+0.94%) |
Sep 14, 2005 | 8.660 | 8.690 | 8.540 | 8.540 | 26,000 | -0.10(-1.16%) |
Sep 13, 2005 | 8.620 | 8.690 | 8.550 | 8.640 | 23,800 | -0.03(-0.35%) |
Sep 12, 2005 | 8.700 | 8.700 | 8.660 | 8.670 | 5,000 | -0.02(-0.23%) |
Sep 09, 2005 | 8.720 | 8.720 | 8.650 | 8.690 | 4,200 | -0.01(-0.11%) |
Sep 08, 2005 | 8.690 | 8.700 | 8.500 | 8.700 | 18,300 | +0.01(+0.12%) |
Sep 07, 2005 | 8.620 | 8.690 | 8.540 | 8.690 | 24,900 | +0.07(+0.81%) |
Sep 06, 2005 | 8.480 | 8.640 | 8.460 | 8.620 | 29,200 | +0.15(+1.77%) |
Sep 02, 2005 | 8.470 | 8.480 | 8.420 | 8.470 | 5,300 | -0.01(-0.12%) |
Sep 01, 2005 | 8.450 | 8.480 | 8.250 | 8.480 | 20,300 | +0.05(+0.59%) |
Aug 31, 2005 | 8.360 | 8.430 | 8.210 | 8.430 | 19,300 | +0.07(+0.84%) |
Aug 30, 2005 | 8.350 | 8.370 | 8.250 | 8.360 | 34,000 | +0.02(+0.24%) |
Aug 29, 2005 | 8.340 | 8.340 | 8.300 | 8.340 | 121,300 | +0.04(+0.48%) |
Aug 26, 2005 | 8.250 | 8.310 | 8.220 | 8.300 | 127,400 | +0.01(+0.12%) |
Aug 25, 2005 | 7.900 | 8.400 | 7.900 | 8.290 | 145,200 | +0.41(+5.20%) |
Aug 24, 2005 | 7.890 | 7.900 | 7.830 | 7.880 | 13,800 | -0.03(-0.38%) |
Aug 23, 2005 | 7.950 | 7.990 | 7.850 | 7.910 | 17,500 | +0.01(+0.13%) |
Aug 22, 2005 | 7.850 | 7.900 | 7.850 | 7.900 | 4,500 | -0.05(-0.63%) |
Aug 19, 2005 | 7.980 | 7.990 | 7.890 | 7.950 | 25,000 | -0.03(-0.38%) |
Aug 18, 2005 | 7.910 | 7.980 | 7.800 | 7.980 | 3,900 | +0.07(+0.88%) |
Aug 17, 2005 | 7.880 | 7.920 | 7.830 | 7.910 | 13,200 | -0.02(-0.25%) |
Aug 16, 2005 | 7.800 | 7.930 | 7.800 | 7.930 | 7,900 | +0.03(+0.38%) |
Aug 15, 2005 | 7.700 | 8.000 | 7.680 | 7.900 | 25,700 | +0.15(+1.94%) |
Aug 12, 2005 | 7.700 | 7.750 | 7.580 | 7.750 | 173,700 | +0.03(+0.39%) |
Aug 11, 2005 | 7.980 | 7.980 | 7.710 | 7.720 | 11,800 | -0.23(-2.89%) |
Aug 10, 2005 | 7.920 | 7.950 | 7.750 | 7.950 | 20,600 | +0.04(+0.51%) |
Aug 09, 2005 | 8.000 | 8.090 | 7.810 | 7.910 | 97,300 | -0.19(-2.35%) |
Aug 08, 2005 | 8.250 | 8.250 | 8.050 | 8.100 | 12,700 | -0.15(-1.82%) |
Aug 05, 2005 | 8.280 | 8.280 | 8.250 | 8.250 | 8,900 | -0.05(-0.60%) |
Aug 04, 2005 | 8.300 | 8.350 | 8.200 | 8.300 | 8,400 | -0.09(-1.07%) |
Aug 03, 2005 | 8.300 | 8.440 | 8.300 | 8.390 | 2,200 | +0.04(+0.48%) |
Aug 02, 2005 | 8.390 | 8.400 | 8.300 | 8.350 | 4,400 | -0.03(-0.36%) |
Aug 01, 2005 | 8.450 | 8.450 | 8.280 | 8.380 | 12,300 | +0.00(+0.00%) |
Jul 29, 2005 | 8.400 | 8.600 | 8.200 | 8.380 | 19,900 | -0.06(-0.71%) |
Jul 28, 2005 | 8.340 | 8.490 | 8.340 | 8.440 | 16,500 | +0.00(+0.00%) |
Jul 27, 2005 | 8.450 | 8.500 | 8.380 | 8.440 | 28,300 | -0.01(-0.12%) |
Jul 26, 2005 | 8.260 | 8.460 | 8.260 | 8.450 | 78,400 | +0.20(+2.42%) |
Jul 25, 2005 | 8.000 | 8.400 | 8.000 | 8.250 | 111,900 | +0.12(+1.48%) |
Jul 22, 2005 | 7.990 | 8.130 | 7.980 | 8.130 | 31,600 | +0.18(+2.26%) |
Jul 21, 2005 | 7.770 | 7.950 | 7.730 | 7.950 | 15,300 | +0.18(+2.32%) |
Jul 20, 2005 | 7.750 | 7.780 | 7.710 | 7.770 | 42,000 | -0.01(-0.13%) |
Jul 19, 2005 | 7.880 | 7.880 | 7.650 | 7.780 | 138,500 | +0.00(+0.00%) |
Jul 18, 2005 | 7.950 | 7.950 | 7.750 | 7.780 | 9,900 | -0.21(-2.63%) |
Jul 15, 2005 | 8.000 | 8.000 | 7.890 | 7.990 | 11,400 | -0.01(-0.12%) |
Jul 14, 2005 | 8.020 | 8.080 | 7.990 | 8.000 | 15,500 | -0.10(-1.23%) |
Jul 13, 2005 | 7.950 | 8.100 | 7.950 | 8.100 | 21,300 | +0.19(+2.40%) |
Jul 12, 2005 | 7.850 | 7.910 | 7.820 | 7.910 | 2,400 | +0.04(+0.51%) |
Jul 11, 2005 | 8.000 | 8.000 | 7.870 | 7.870 | 10,500 | -0.13(-1.62%) |
Jul 08, 2005 | 8.000 | 8.000 | 7.900 | 8.000 | 6,400 | +0.02(+0.25%) |
Jul 07, 2005 | 8.030 | 8.030 | 7.850 | 7.980 | 16,700 | -0.07(-0.87%) |
Jul 06, 2005 | 8.010 | 8.060 | 8.000 | 8.050 | 19,500 | -0.07(-0.86%) |
Jul 05, 2005 | 8.130 | 8.130 | 7.910 | 8.120 | 2,900 | +0.01(+0.12%) |