Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.150 | 7.210 | 6.950 | 7.190 | 23,120 | +0.23(+3.30%) |
Sep 29, 2005 | 6.850 | 7.090 | 6.850 | 6.960 | 35,057 | +0.12(+1.75%) |
Sep 28, 2005 | 7.600 | 7.680 | 6.810 | 6.840 | 40,020 | -0.76(-10.00%) |
Sep 27, 2005 | 7.620 | 7.700 | 7.590 | 7.600 | 22,285 | +0.00(+0.00%) |
Sep 26, 2005 | 7.600 | 7.620 | 7.600 | 7.600 | 3,075 | -0.02(-0.26%) |
Sep 23, 2005 | 7.620 | 7.680 | 7.600 | 7.620 | 7,150 | -0.08(-1.04%) |
Sep 22, 2005 | 7.700 | 7.750 | 7.630 | 7.700 | 5,400 | -0.01(-0.13%) |
Sep 21, 2005 | 7.790 | 7.800 | 7.600 | 7.710 | 9,700 | -0.05(-0.64%) |
Sep 20, 2005 | 7.798 | 7.940 | 7.730 | 7.760 | 13,133 | -0.03(-0.39%) |
Sep 19, 2005 | 8.040 | 8.040 | 7.700 | 7.790 | 10,057 | -0.35(-4.30%) |
Sep 16, 2005 | 7.737 | 8.150 | 7.737 | 8.140 | 13,823 | +0.37(+4.76%) |
Sep 15, 2005 | 7.810 | 7.840 | 7.520 | 7.770 | 15,532 | -0.05(-0.64%) |
Sep 14, 2005 | 8.180 | 8.180 | 7.690 | 7.820 | 48,300 | -0.36(-4.40%) |
Sep 13, 2005 | 7.540 | 8.180 | 7.500 | 8.180 | 58,564 | +0.16(+2.00%) |
Sep 12, 2005 | 8.000 | 8.030 | 7.910 | 8.020 | 20,701 | +0.02(+0.25%) |
Sep 09, 2005 | 7.870 | 8.000 | 7.470 | 8.000 | 44,900 | +0.20(+2.56%) |
Sep 08, 2005 | 7.970 | 7.970 | 7.250 | 7.800 | 76,240 | -0.03(-0.38%) |
Sep 07, 2005 | 8.030 | 8.030 | 7.810 | 7.830 | 35,220 | -0.25(-3.09%) |
Sep 06, 2005 | 7.850 | 8.100 | 7.810 | 8.080 | 34,150 | +0.27(+3.46%) |
Sep 02, 2005 | 8.050 | 8.050 | 7.810 | 7.810 | 7,905 | -0.11(-1.39%) |
Sep 01, 2005 | 8.050 | 8.050 | 7.810 | 7.920 | 45,085 | -0.03(-0.38%) |
Aug 31, 2005 | 7.870 | 8.000 | 7.750 | 7.950 | 70,901 | +0.19(+2.45%) |
Aug 30, 2005 | 7.850 | 8.020 | 7.750 | 7.760 | 28,304 | -0.25(-3.12%) |
Aug 29, 2005 | 8.000 | 8.020 | 7.500 | 8.010 | 47,437 | +0.01(+0.12%) |
Aug 26, 2005 | 7.830 | 8.100 | 7.500 | 8.000 | 79,295 | +0.29(+3.76%) |
Aug 25, 2005 | 7.500 | 7.810 | 7.500 | 7.710 | 5,753 | -0.11(-1.41%) |
Aug 24, 2005 | 8.030 | 8.030 | 7.800 | 7.820 | 25,109 | -0.20(-2.49%) |
Aug 23, 2005 | 7.930 | 8.050 | 7.880 | 8.020 | 29,972 | +0.15(+1.91%) |
Aug 22, 2005 | 7.740 | 7.990 | 7.590 | 7.870 | 46,263 | +0.07(+0.90%) |
Aug 19, 2005 | 7.680 | 7.800 | 7.510 | 7.800 | 16,740 | +0.28(+3.72%) |
Aug 18, 2005 | 7.750 | 7.750 | 7.250 | 7.520 | 64,539 | -0.09(-1.18%) |
Aug 17, 2005 | 7.560 | 7.610 | 7.450 | 7.610 | 18,816 | +0.09(+1.20%) |
Aug 16, 2005 | 7.540 | 7.700 | 7.520 | 7.520 | 26,166 | -0.25(-3.22%) |
Aug 15, 2005 | 8.140 | 8.140 | 7.520 | 7.770 | 74,474 | -0.37(-4.55%) |
Aug 12, 2005 | 8.420 | 8.690 | 8.000 | 8.140 | 77,114 | -0.22(-2.63%) |
Aug 11, 2005 | 8.250 | 8.450 | 8.200 | 8.360 | 118,549 | +0.31(+3.85%) |
Aug 10, 2005 | 8.000 | 8.850 | 7.950 | 8.050 | 212,840 | +0.12(+1.51%) |
Aug 09, 2005 | 7.510 | 8.180 | 7.490 | 7.930 | 171,591 | +0.45(+6.02%) |
Aug 08, 2005 | 7.590 | 7.590 | 7.300 | 7.480 | 163,662 | +0.28(+3.89%) |
Aug 05, 2005 | 7.600 | 8.440 | 7.040 | 7.200 | 283,846 | +0.70(+10.77%) |
Aug 04, 2005 | 6.500 | 6.690 | 6.500 | 6.500 | 9,430 | +0.00(+0.00%) |
Aug 03, 2005 | 6.620 | 6.740 | 6.480 | 6.500 | 14,940 | -0.14(-2.11%) |
Aug 02, 2005 | 6.630 | 6.650 | 6.450 | 6.640 | 15,009 | +0.01(+0.15%) |
Aug 01, 2005 | 6.610 | 6.630 | 6.480 | 6.630 | 10,730 | +0.02(+0.30%) |
Jul 29, 2005 | 6.630 | 6.630 | 6.510 | 6.610 | 4,910 | +0.08(+1.23%) |
Jul 28, 2005 | 6.740 | 6.740 | 6.530 | 6.530 | 5,111 | -0.08(-1.27%) |
Jul 27, 2005 | 6.510 | 6.650 | 6.510 | 6.614 | 12,001 | +0.11(+1.75%) |
Jul 26, 2005 | 6.520 | 6.690 | 6.412 | 6.500 | 33,958 | -0.21(-3.13%) |
Jul 25, 2005 | 6.500 | 6.710 | 6.380 | 6.710 | 57,174 | +0.32(+5.01%) |
Jul 22, 2005 | 6.100 | 6.550 | 6.031 | 6.390 | 153,508 | +0.40(+6.68%) |
Jul 21, 2005 | 6.000 | 6.076 | 5.970 | 5.990 | 13,300 | +0.03(+0.50%) |
Jul 20, 2005 | 5.820 | 6.020 | 5.820 | 5.960 | 20,580 | +0.11(+1.88%) |
Jul 19, 2005 | 5.999 | 5.999 | 5.850 | 5.850 | 2,000 | -0.05(-0.85%) |
Jul 18, 2005 | 5.900 | 5.964 | 5.800 | 5.900 | 7,889 | +0.00(+0.00%) |
Jul 15, 2005 | 5.940 | 5.940 | 5.900 | 5.900 | 6,587 | -0.04(-0.67%) |
Jul 14, 2005 | 5.950 | 5.950 | 5.940 | 5.940 | 5,564 | -0.02(-0.34%) |
Jul 13, 2005 | 6.040 | 6.040 | 5.930 | 5.960 | 5,042 | -0.08(-1.32%) |
Jul 12, 2005 | 6.000 | 6.100 | 6.000 | 6.040 | 15,630 | +0.07(+1.17%) |
Jul 11, 2005 | 5.970 | 5.970 | 5.960 | 5.970 | 4,100 | +0.00(+0.00%) |
Jul 08, 2005 | 5.950 | 6.100 | 5.940 | 5.970 | 5,400 | -0.03(-0.48%) |
Jul 07, 2005 | 6.070 | 6.070 | 5.950 | 5.999 | 6,461 | -0.08(-1.33%) |
Jul 06, 2005 | 6.100 | 6.120 | 6.080 | 6.080 | 11,785 | -0.07(-1.14%) |
Jul 05, 2005 | 6.100 | 6.150 | 6.100 | 6.150 | 13,600 | +0.02(+0.33%) |