Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.120 | 7.120 | 6.975 | 7.034 | 2,664,432 | -0.04(-0.61%) |
Sep 29, 2005 | 7.054 | 7.334 | 6.869 | 7.077 | 6,047,643 | +0.01(+0.19%) |
Sep 28, 2005 | 7.061 | 7.217 | 7.036 | 7.063 | 3,491,533 | -0.03(-0.38%) |
Sep 27, 2005 | 7.043 | 7.111 | 6.923 | 7.090 | 7,363,432 | -0.04(-0.51%) |
Sep 26, 2005 | 7.047 | 7.235 | 7.025 | 7.126 | 3,975,211 | +0.07(+0.96%) |
Sep 23, 2005 | 7.059 | 7.115 | 6.952 | 7.059 | 3,225,459 | -0.05(-0.70%) |
Sep 22, 2005 | 7.108 | 7.199 | 6.946 | 7.108 | 6,024,121 | +0.10(+1.42%) |
Sep 21, 2005 | 7.020 | 7.160 | 6.830 | 7.009 | 6,085,163 | -0.04(-0.55%) |
Sep 20, 2005 | 7.323 | 7.323 | 7.020 | 7.047 | 4,041,043 | -0.24(-3.35%) |
Sep 19, 2005 | 7.300 | 7.371 | 7.235 | 7.291 | 2,389,968 | +0.03(+0.40%) |
Sep 16, 2005 | 7.298 | 7.359 | 7.034 | 7.262 | 7,586,143 | +0.21(+2.92%) |
Sep 15, 2005 | 7.099 | 7.208 | 7.025 | 7.056 | 7,435,925 | -0.01(-0.13%) |
Sep 14, 2005 | 7.359 | 7.384 | 7.018 | 7.065 | 8,213,511 | -0.30(-4.02%) |
Sep 13, 2005 | 7.594 | 7.655 | 7.339 | 7.362 | 4,617,753 | -0.26(-3.41%) |
Sep 12, 2005 | 7.712 | 7.789 | 7.615 | 7.622 | 2,341,960 | -0.11(-1.46%) |
Sep 09, 2005 | 7.954 | 7.954 | 7.714 | 7.735 | 2,374,182 | -0.16(-2.06%) |
Sep 08, 2005 | 7.789 | 7.956 | 7.707 | 7.897 | 3,529,439 | +0.10(+1.33%) |
Sep 07, 2005 | 7.716 | 7.863 | 7.574 | 7.793 | 4,008,856 | +0.12(+1.62%) |
Sep 06, 2005 | 7.631 | 7.730 | 7.499 | 7.669 | 3,473,501 | +0.04(+0.56%) |
Sep 02, 2005 | 7.542 | 7.685 | 7.486 | 7.626 | 2,263,921 | +0.05(+0.69%) |
Sep 01, 2005 | 7.664 | 7.723 | 7.486 | 7.574 | 3,216,746 | -0.13(-1.70%) |
Aug 31, 2005 | 7.764 | 7.854 | 7.533 | 7.705 | 4,969,143 | -0.08(-1.05%) |
Aug 30, 2005 | 8.026 | 8.026 | 7.640 | 7.787 | 7,501,651 | -0.11(-1.35%) |
Aug 29, 2005 | 7.633 | 7.938 | 7.461 | 7.893 | 5,097,149 | +0.06(+0.75%) |
Aug 26, 2005 | 7.868 | 7.924 | 7.721 | 7.834 | 3,565,092 | -0.09(-1.17%) |
Aug 25, 2005 | 8.038 | 8.058 | 7.836 | 7.927 | 2,571,669 | -0.10(-1.21%) |
Aug 24, 2005 | 8.031 | 8.101 | 7.915 | 8.024 | 1,607,110 | +0.03(+0.42%) |
Aug 23, 2005 | 7.995 | 8.083 | 7.845 | 7.990 | 1,913,442 | -0.00(-0.03%) |
Aug 22, 2005 | 8.175 | 8.205 | 7.952 | 7.992 | 2,088,598 | -0.18(-2.24%) |
Aug 19, 2005 | 8.291 | 8.291 | 8.105 | 8.175 | 1,980,959 | -0.07(-0.88%) |
Aug 18, 2005 | 8.345 | 8.386 | 8.166 | 8.248 | 1,765,245 | -0.10(-1.19%) |
Aug 17, 2005 | 8.268 | 8.363 | 8.153 | 8.347 | 2,337,816 | +0.04(+0.52%) |
Aug 16, 2005 | 8.402 | 8.402 | 8.234 | 8.304 | 1,866,134 | -0.09(-1.13%) |
Aug 15, 2005 | 8.379 | 8.404 | 8.275 | 8.399 | 1,791,713 | +0.04(+0.49%) |
Aug 12, 2005 | 8.463 | 8.499 | 8.236 | 8.359 | 1,946,686 | -0.12(-1.47%) |
Aug 11, 2005 | 8.395 | 8.546 | 8.386 | 8.483 | 3,264,859 | +0.06(+0.70%) |
Aug 10, 2005 | 8.329 | 8.510 | 8.257 | 8.424 | 2,606,297 | +0.14(+1.72%) |
Aug 09, 2005 | 8.264 | 8.340 | 8.209 | 8.282 | 1,399,857 | +0.04(+0.47%) |
Aug 08, 2005 | 8.307 | 8.408 | 8.184 | 8.243 | 2,742,534 | -0.00(-0.05%) |
Aug 05, 2005 | 8.295 | 8.454 | 8.230 | 8.248 | 5,828,306 | -0.03(-0.36%) |
Aug 04, 2005 | 8.347 | 8.390 | 8.085 | 8.277 | 4,351,378 | -0.02(-0.19%) |
Aug 03, 2005 | 8.273 | 8.415 | 8.252 | 8.293 | 3,400,720 | +0.01(+0.08%) |
Aug 02, 2005 | 8.207 | 8.419 | 8.119 | 8.286 | 3,623,547 | +0.05(+0.66%) |
Aug 01, 2005 | 8.096 | 8.250 | 8.022 | 8.232 | 2,743,396 | +0.15(+1.85%) |
Jul 29, 2005 | 8.354 | 8.422 | 8.028 | 8.083 | 2,765,777 | -0.19(-2.30%) |
Jul 28, 2005 | 8.083 | 8.573 | 7.997 | 8.273 | 4,969,399 | +0.22(+2.72%) |
Jul 27, 2005 | 8.214 | 8.216 | 7.986 | 8.053 | 2,254,504 | -0.10(-1.27%) |
Jul 26, 2005 | 8.175 | 8.250 | 8.031 | 8.157 | 1,369,489 | -0.01(-0.11%) |
Jul 25, 2005 | 8.304 | 8.377 | 8.146 | 8.166 | 2,863,472 | -0.03(-0.33%) |
Jul 22, 2005 | 8.121 | 8.309 | 8.026 | 8.194 | 2,532,079 | +0.09(+1.12%) |
Jul 21, 2005 | 8.187 | 8.187 | 8.060 | 8.103 | 3,130,373 | -0.07(-0.91%) |
Jul 20, 2005 | 8.162 | 8.250 | 8.060 | 8.178 | 2,739,150 | +0.01(+0.14%) |
Jul 19, 2005 | 8.252 | 8.392 | 8.085 | 8.166 | 4,545,994 | -0.09(-1.10%) |
Jul 18, 2005 | 8.528 | 8.646 | 8.225 | 8.257 | 4,868,595 | -0.28(-3.31%) |
Jul 15, 2005 | 8.530 | 8.662 | 8.530 | 8.539 | 1,530,963 | -0.01(-0.16%) |
Jul 14, 2005 | 8.637 | 8.637 | 8.429 | 8.553 | 3,387,571 | -0.04(-0.50%) |
Jul 13, 2005 | 8.754 | 8.761 | 8.551 | 8.596 | 4,157,022 | -0.13(-1.50%) |
Jul 12, 2005 | 8.614 | 8.747 | 8.562 | 8.727 | 1,978,376 | +0.10(+1.21%) |
Jul 11, 2005 | 8.607 | 8.738 | 8.546 | 8.623 | 3,686,260 | +0.04(+0.50%) |
Jul 08, 2005 | 8.365 | 8.691 | 8.331 | 8.580 | 4,475,085 | +0.26(+3.10%) |
Jul 07, 2005 | 8.094 | 8.352 | 8.083 | 8.322 | 2,405,475 | +0.12(+1.52%) |
Jul 06, 2005 | 8.270 | 8.286 | 8.060 | 8.198 | 3,511,132 | -0.09(-1.12%) |
Jul 05, 2005 | 8.268 | 8.386 | 8.144 | 8.291 | 2,527,744 | +0.00(+0.00%) |