Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.616 | 7.778 | 7.616 | 7.649 | 1,439,802 | +0.01(+0.16%) |
Sep 29, 2005 | 7.593 | 7.645 | 7.510 | 7.637 | 1,265,834 | +0.04(+0.52%) |
Sep 28, 2005 | 7.741 | 7.772 | 7.553 | 7.597 | 1,175,005 | -0.13(-1.70%) |
Sep 27, 2005 | 7.782 | 7.845 | 7.599 | 7.728 | 1,633,474 | -0.06(-0.83%) |
Sep 26, 2005 | 7.855 | 7.928 | 7.768 | 7.793 | 1,305,241 | -0.01(-0.13%) |
Sep 23, 2005 | 7.803 | 7.857 | 7.699 | 7.803 | 932,795 | +0.10(+1.35%) |
Sep 22, 2005 | 7.674 | 7.766 | 7.639 | 7.699 | 2,715,248 | -0.03(-0.35%) |
Sep 21, 2005 | 7.782 | 7.799 | 7.670 | 7.726 | 1,538,320 | -0.06(-0.72%) |
Sep 20, 2005 | 8.003 | 8.003 | 7.749 | 7.782 | 2,112,126 | -0.22(-2.76%) |
Sep 19, 2005 | 8.001 | 8.078 | 7.909 | 8.003 | 2,062,627 | -0.05(-0.62%) |
Sep 16, 2005 | 8.020 | 8.097 | 7.990 | 8.053 | 921,262 | +0.04(+0.52%) |
Sep 15, 2005 | 8.042 | 8.042 | 7.957 | 8.011 | 872,243 | -0.02(-0.28%) |
Sep 14, 2005 | 8.017 | 8.132 | 8.001 | 8.034 | 1,492,185 | -0.02(-0.23%) |
Sep 13, 2005 | 8.022 | 8.140 | 7.922 | 8.053 | 1,669,517 | +0.00(+0.03%) |
Sep 12, 2005 | 8.063 | 8.094 | 7.986 | 8.051 | 1,167,316 | -0.04(-0.51%) |
Sep 09, 2005 | 8.022 | 8.105 | 7.997 | 8.092 | 1,137,520 | +0.06(+0.73%) |
Sep 08, 2005 | 8.136 | 8.136 | 7.970 | 8.034 | 1,247,091 | -0.12(-1.43%) |
Sep 07, 2005 | 8.155 | 8.161 | 8.042 | 8.151 | 1,283,135 | -0.01(-0.15%) |
Sep 06, 2005 | 8.063 | 8.188 | 8.015 | 8.163 | 1,785,816 | +0.10(+1.19%) |
Sep 02, 2005 | 8.053 | 8.090 | 8.017 | 8.067 | 1,077,449 | +0.03(+0.36%) |
Sep 01, 2005 | 8.032 | 8.082 | 7.945 | 8.038 | 2,911,322 | -0.04(-0.52%) |
Aug 31, 2005 | 7.678 | 8.099 | 7.664 | 8.080 | 4,160,817 | +0.39(+5.09%) |
Aug 30, 2005 | 7.741 | 7.787 | 7.664 | 7.689 | 2,878,643 | -0.09(-1.15%) |
Aug 29, 2005 | 7.720 | 7.847 | 7.562 | 7.778 | 2,351,453 | -0.04(-0.45%) |
Aug 26, 2005 | 7.851 | 7.857 | 7.805 | 7.814 | 2,659,501 | -0.09(-1.13%) |
Aug 25, 2005 | 7.780 | 7.949 | 7.751 | 7.903 | 2,430,748 | +0.14(+1.80%) |
Aug 24, 2005 | 7.834 | 7.940 | 7.741 | 7.764 | 3,899,865 | -0.08(-1.06%) |
Aug 23, 2005 | 8.115 | 8.115 | 7.743 | 7.847 | 5,906,265 | -0.31(-3.80%) |
Aug 22, 2005 | 8.105 | 8.246 | 8.049 | 8.157 | 2,220,256 | +0.02(+0.31%) |
Aug 19, 2005 | 8.074 | 8.217 | 7.990 | 8.132 | 2,188,538 | +0.07(+0.83%) |
Aug 18, 2005 | 8.421 | 8.421 | 7.972 | 8.065 | 5,496,335 | -0.36(-4.23%) |
Aug 17, 2005 | 8.375 | 8.434 | 8.336 | 8.421 | 1,796,869 | +0.02(+0.22%) |
Aug 16, 2005 | 8.604 | 8.613 | 8.375 | 8.402 | 2,615,769 | -0.28(-3.24%) |
Aug 15, 2005 | 8.789 | 8.789 | 8.621 | 8.683 | 2,618,652 | -0.10(-1.14%) |
Aug 12, 2005 | 8.506 | 8.883 | 8.488 | 8.783 | 3,946,961 | +0.27(+3.23%) |
Aug 11, 2005 | 8.365 | 8.511 | 8.251 | 8.509 | 2,063,108 | +0.12(+1.46%) |
Aug 10, 2005 | 8.375 | 8.454 | 8.311 | 8.386 | 1,320,619 | +0.04(+0.45%) |
Aug 09, 2005 | 8.219 | 8.371 | 8.201 | 8.348 | 1,608,964 | +0.12(+1.44%) |
Aug 08, 2005 | 8.365 | 8.382 | 8.219 | 8.230 | 3,000,709 | -0.19(-2.22%) |
Aug 05, 2005 | 8.448 | 8.461 | 8.319 | 8.417 | 1,832,432 | -0.05(-0.61%) |
Aug 04, 2005 | 8.440 | 8.521 | 8.427 | 8.469 | 1,799,272 | +0.00(+0.02%) |
Aug 03, 2005 | 8.417 | 8.471 | 8.380 | 8.467 | 1,479,690 | +0.03(+0.39%) |
Aug 02, 2005 | 8.367 | 8.436 | 8.365 | 8.434 | 1,019,299 | +0.07(+0.80%) |
Aug 01, 2005 | 8.396 | 8.498 | 8.307 | 8.367 | 2,037,157 | -0.01(-0.07%) |
Jul 29, 2005 | 8.261 | 8.373 | 8.249 | 8.373 | 1,286,979 | +0.09(+1.03%) |
Jul 28, 2005 | 8.226 | 8.321 | 8.180 | 8.288 | 1,131,273 | +0.06(+0.78%) |
Jul 27, 2005 | 8.196 | 8.251 | 8.094 | 8.223 | 1,499,874 | +0.01(+0.08%) |
Jul 26, 2005 | 8.313 | 8.313 | 8.144 | 8.217 | 2,020,817 | -0.12(-1.47%) |
Jul 25, 2005 | 8.407 | 8.411 | 8.303 | 8.340 | 2,649,890 | +0.08(+0.96%) |
Jul 22, 2005 | 8.282 | 8.330 | 8.228 | 8.261 | 1,631,551 | -0.02(-0.30%) |
Jul 21, 2005 | 8.271 | 8.298 | 8.174 | 8.286 | 1,914,129 | +0.02(+0.28%) |
Jul 20, 2005 | 8.047 | 8.267 | 8.032 | 8.263 | 2,741,199 | +0.22(+2.69%) |
Jul 19, 2005 | 8.094 | 8.128 | 8.028 | 8.047 | 3,122,775 | -0.01(-0.13%) |
Jul 18, 2005 | 8.011 | 8.176 | 7.913 | 8.057 | 3,055,495 | -0.04(-0.44%) |
Jul 15, 2005 | 7.980 | 8.153 | 7.980 | 8.092 | 1,729,589 | +0.09(+1.14%) |
Jul 14, 2005 | 7.970 | 8.007 | 7.953 | 8.001 | 1,619,056 | +0.02(+0.26%) |
Jul 13, 2005 | 7.970 | 8.045 | 7.888 | 7.980 | 752,580 | +0.01(+0.08%) |
Jul 12, 2005 | 8.009 | 8.074 | 7.859 | 7.974 | 1,794,466 | -0.03(-0.34%) |
Jul 11, 2005 | 7.928 | 8.065 | 7.916 | 8.001 | 1,449,413 | +0.03(+0.42%) |
Jul 08, 2005 | 7.755 | 8.024 | 7.755 | 7.968 | 2,753,694 | +0.21(+2.76%) |
Jul 07, 2005 | 7.789 | 7.811 | 7.703 | 7.753 | 1,267,276 | -0.07(-0.96%) |
Jul 06, 2005 | 8.011 | 8.011 | 7.782 | 7.828 | 1,685,376 | -0.20(-2.51%) |
Jul 05, 2005 | 7.820 | 8.061 | 7.814 | 8.030 | 1,450,375 | +0.18(+2.25%) |