Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.320 | 8.350 | 8.170 | 8.280 | 120,000 | -0.08(-0.96%) |
Sep 29, 2005 | 8.300 | 8.380 | 8.000 | 8.360 | 116,200 | +0.04(+0.48%) |
Sep 28, 2005 | 8.420 | 8.450 | 8.100 | 8.320 | 141,300 | -0.13(-1.54%) |
Sep 27, 2005 | 8.390 | 8.450 | 8.210 | 8.450 | 92,100 | +0.06(+0.72%) |
Sep 26, 2005 | 8.580 | 8.590 | 8.350 | 8.390 | 166,200 | -0.14(-1.64%) |
Sep 23, 2005 | 8.530 | 8.590 | 8.500 | 8.530 | 112,800 | +0.03(+0.35%) |
Sep 22, 2005 | 8.500 | 8.600 | 8.480 | 8.500 | 239,800 | -0.01(-0.12%) |
Sep 21, 2005 | 8.500 | 8.550 | 8.450 | 8.510 | 300,800 | +0.00(+0.00%) |
Sep 20, 2005 | 8.540 | 8.580 | 8.450 | 8.510 | 199,200 | +0.00(+0.00%) |
Sep 19, 2005 | 8.610 | 8.690 | 8.500 | 8.510 | 119,400 | -0.15(-1.73%) |
Sep 16, 2005 | 8.500 | 8.660 | 8.360 | 8.660 | 356,100 | +0.33(+3.96%) |
Sep 15, 2005 | 8.300 | 8.330 | 8.200 | 8.330 | 195,400 | +0.07(+0.85%) |
Sep 14, 2005 | 8.200 | 8.350 | 8.200 | 8.260 | 241,500 | +0.06(+0.73%) |
Sep 13, 2005 | 8.150 | 8.250 | 8.000 | 8.200 | 93,300 | -0.05(-0.61%) |
Sep 12, 2005 | 8.270 | 8.330 | 8.230 | 8.250 | 115,600 | -0.07(-0.84%) |
Sep 09, 2005 | 8.290 | 8.350 | 8.270 | 8.320 | 125,600 | +0.03(+0.36%) |
Sep 08, 2005 | 8.250 | 8.300 | 8.020 | 8.290 | 78,000 | -0.01(-0.12%) |
Sep 07, 2005 | 8.220 | 8.300 | 8.160 | 8.300 | 106,700 | +0.06(+0.73%) |
Sep 06, 2005 | 8.000 | 8.250 | 7.954 | 8.240 | 62,000 | +0.26(+3.26%) |
Sep 02, 2005 | 8.050 | 8.050 | 7.970 | 7.980 | 142,600 | -0.07(-0.87%) |
Sep 01, 2005 | 8.130 | 8.220 | 8.030 | 8.050 | 128,500 | -0.07(-0.86%) |
Aug 31, 2005 | 8.080 | 8.200 | 8.000 | 8.120 | 87,900 | +0.05(+0.62%) |
Aug 30, 2005 | 8.080 | 8.100 | 8.000 | 8.070 | 100,600 | -0.01(-0.12%) |
Aug 29, 2005 | 7.990 | 8.120 | 7.950 | 8.080 | 64,800 | +0.08(+1.00%) |
Aug 26, 2005 | 8.000 | 8.080 | 7.950 | 8.000 | 157,700 | -0.01(-0.12%) |
Aug 25, 2005 | 8.020 | 8.100 | 7.980 | 8.010 | 169,600 | +0.00(+0.00%) |
Aug 24, 2005 | 7.900 | 8.130 | 7.900 | 8.010 | 154,800 | +0.11(+1.39%) |
Aug 23, 2005 | 7.950 | 7.990 | 7.880 | 7.900 | 161,100 | -0.04(-0.50%) |
Aug 22, 2005 | 7.940 | 7.990 | 7.880 | 7.940 | 177,800 | +0.04(+0.51%) |
Aug 19, 2005 | 7.900 | 7.950 | 7.800 | 7.900 | 101,000 | +0.00(+0.00%) |
Aug 18, 2005 | 7.900 | 7.920 | 7.800 | 7.900 | 213,400 | -0.01(-0.13%) |
Aug 17, 2005 | 7.850 | 7.990 | 7.800 | 7.910 | 133,200 | +0.06(+0.76%) |
Aug 16, 2005 | 7.820 | 7.890 | 7.800 | 7.850 | 143,800 | +0.00(+0.00%) |
Aug 15, 2005 | 7.700 | 7.890 | 7.680 | 7.850 | 375,000 | +0.16(+2.08%) |
Aug 12, 2005 | 7.680 | 7.700 | 7.610 | 7.690 | 263,700 | +0.01(+0.13%) |
Aug 11, 2005 | 7.530 | 7.800 | 7.530 | 7.680 | 280,200 | +0.16(+2.13%) |
Aug 10, 2005 | 7.620 | 7.700 | 7.470 | 7.520 | 194,800 | -0.08(-1.05%) |
Aug 09, 2005 | 7.500 | 7.700 | 7.500 | 7.600 | 93,800 | +0.13(+1.74%) |
Aug 08, 2005 | 7.850 | 7.870 | 7.330 | 7.470 | 255,900 | -0.31(-3.98%) |
Aug 05, 2005 | 7.890 | 7.910 | 7.600 | 7.780 | 96,400 | -0.11(-1.39%) |
Aug 04, 2005 | 7.820 | 7.900 | 7.800 | 7.890 | 69,100 | +0.03(+0.38%) |
Aug 03, 2005 | 7.890 | 7.950 | 7.800 | 7.860 | 115,300 | -0.03(-0.38%) |
Aug 02, 2005 | 7.900 | 7.960 | 7.850 | 7.890 | 186,000 | -0.05(-0.63%) |
Aug 01, 2005 | 7.940 | 7.980 | 7.820 | 7.940 | 234,900 | +0.00(+0.00%) |
Jul 29, 2005 | 7.840 | 8.000 | 7.720 | 7.940 | 315,200 | +0.10(+1.28%) |
Jul 28, 2005 | 7.650 | 7.880 | 7.600 | 7.840 | 437,700 | +0.40(+5.38%) |
Jul 27, 2005 | 7.450 | 7.570 | 7.300 | 7.440 | 105,300 | -0.08(-1.06%) |
Jul 26, 2005 | 7.610 | 7.660 | 7.350 | 7.520 | 67,800 | -0.08(-1.05%) |
Jul 25, 2005 | 7.750 | 7.860 | 7.600 | 7.600 | 76,900 | -0.20(-2.56%) |
Jul 22, 2005 | 7.560 | 7.850 | 7.560 | 7.800 | 78,500 | +0.27(+3.59%) |
Jul 21, 2005 | 7.780 | 7.820 | 7.530 | 7.530 | 59,500 | -0.26(-3.34%) |
Jul 20, 2005 | 7.680 | 7.900 | 7.610 | 7.790 | 119,400 | +0.06(+0.78%) |
Jul 19, 2005 | 7.610 | 7.800 | 7.610 | 7.730 | 70,700 | +0.18(+2.38%) |
Jul 18, 2005 | 7.690 | 7.700 | 7.530 | 7.550 | 77,800 | -0.13(-1.69%) |
Jul 15, 2005 | 7.600 | 7.790 | 7.444 | 7.680 | 72,500 | +0.07(+0.92%) |
Jul 14, 2005 | 7.710 | 7.800 | 7.560 | 7.610 | 39,600 | -0.05(-0.65%) |
Jul 13, 2005 | 7.780 | 7.780 | 7.400 | 7.660 | 51,500 | -0.12(-1.54%) |
Jul 12, 2005 | 7.700 | 7.800 | 7.690 | 7.780 | 83,800 | +0.08(+1.04%) |
Jul 11, 2005 | 7.540 | 7.740 | 7.540 | 7.700 | 146,900 | +0.18(+2.39%) |
Jul 08, 2005 | 7.530 | 7.640 | 7.460 | 7.520 | 139,200 | -0.01(-0.13%) |
Jul 07, 2005 | 7.560 | 7.600 | 7.250 | 7.530 | 98,500 | -0.03(-0.40%) |
Jul 06, 2005 | 7.860 | 7.860 | 7.550 | 7.560 | 82,900 | -0.30(-3.82%) |
Jul 05, 2005 | 7.550 | 7.900 | 7.530 | 7.860 | 124,900 | +0.32(+4.24%) |