Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.543 | 8.618 | 8.474 | 8.595 | 2,463,539 | +0.05(+0.61%) |
Sep 29, 2005 | 8.462 | 8.561 | 8.376 | 8.543 | 1,921,180 | +0.08(+0.96%) |
Sep 28, 2005 | 8.433 | 8.561 | 8.399 | 8.462 | 1,719,806 | +0.03(+0.41%) |
Sep 27, 2005 | 8.381 | 8.497 | 8.353 | 8.428 | 4,818,780 | +0.05(+0.55%) |
Sep 26, 2005 | 8.295 | 8.474 | 8.261 | 8.381 | 3,631,298 | +0.10(+1.19%) |
Sep 23, 2005 | 8.283 | 8.324 | 8.092 | 8.283 | 2,600,556 | +0.16(+1.92%) |
Sep 22, 2005 | 8.179 | 8.254 | 8.058 | 8.127 | 6,812,794 | -0.17(-2.09%) |
Sep 21, 2005 | 8.509 | 8.439 | 8.237 | 8.301 | 6,567,651 | -0.21(-2.45%) |
Sep 20, 2005 | 8.607 | 8.642 | 8.410 | 8.509 | 3,428,714 | -0.11(-1.27%) |
Sep 19, 2005 | 8.618 | 8.746 | 8.555 | 8.618 | 2,505,059 | -0.13(-1.45%) |
Sep 16, 2005 | 8.699 | 8.746 | 8.618 | 8.746 | 5,048,180 | +0.11(+1.27%) |
Sep 15, 2005 | 8.722 | 8.722 | 8.601 | 8.636 | 1,482,967 | +0.00(+0.00%) |
Sep 14, 2005 | 8.670 | 8.705 | 8.561 | 8.636 | 1,975,848 | -0.02(-0.27%) |
Sep 13, 2005 | 8.607 | 8.705 | 8.561 | 8.659 | 9,011,987 | +0.06(+0.67%) |
Sep 12, 2005 | 8.474 | 8.618 | 8.422 | 8.601 | 3,388,577 | +0.14(+1.64%) |
Sep 09, 2005 | 8.410 | 8.474 | 8.381 | 8.462 | 4,087,503 | +0.03(+0.34%) |
Sep 08, 2005 | 8.376 | 8.538 | 8.353 | 8.433 | 6,539,278 | -0.01(-0.07%) |
Sep 07, 2005 | 8.428 | 8.480 | 8.405 | 8.439 | 2,345,898 | +0.01(+0.14%) |
Sep 06, 2005 | 8.364 | 8.457 | 8.364 | 8.428 | 3,698,250 | +0.08(+0.90%) |
Sep 02, 2005 | 8.376 | 8.526 | 8.306 | 8.353 | 3,963,980 | -0.02(-0.21%) |
Sep 01, 2005 | 8.231 | 8.428 | 8.208 | 8.370 | 3,210,213 | +0.16(+1.90%) |
Aug 31, 2005 | 8.139 | 8.237 | 8.127 | 8.214 | 2,112,173 | +0.08(+0.92%) |
Aug 30, 2005 | 8.133 | 8.173 | 8.046 | 8.139 | 2,843,277 | -0.02(-0.21%) |
Aug 29, 2005 | 7.994 | 8.168 | 7.959 | 8.156 | 3,904,814 | +0.16(+2.02%) |
Aug 26, 2005 | 7.994 | 8.011 | 7.919 | 7.994 | 3,013,683 | +0.02(+0.22%) |
Aug 25, 2005 | 7.907 | 7.994 | 7.850 | 7.977 | 2,161,998 | +0.05(+0.66%) |
Aug 24, 2005 | 7.919 | 8.029 | 7.890 | 7.925 | 6,580,453 | +0.01(+0.15%) |
Aug 23, 2005 | 7.919 | 8.006 | 7.855 | 7.913 | 3,583,550 | +0.03(+0.44%) |
Aug 22, 2005 | 7.769 | 7.884 | 7.688 | 7.879 | 3,268,341 | +0.11(+1.41%) |
Aug 19, 2005 | 7.613 | 7.780 | 7.601 | 7.769 | 2,547,445 | +0.20(+2.60%) |
Aug 18, 2005 | 7.572 | 7.624 | 7.509 | 7.572 | 2,286,559 | -0.02(-0.23%) |
Aug 17, 2005 | 7.578 | 7.613 | 7.509 | 7.590 | 3,904,122 | -0.01(-0.08%) |
Aug 16, 2005 | 7.711 | 7.740 | 7.590 | 7.595 | 1,498,018 | -0.12(-1.57%) |
Aug 15, 2005 | 7.740 | 7.746 | 7.670 | 7.717 | 2,160,960 | -0.03(-0.37%) |
Aug 12, 2005 | 7.746 | 7.792 | 7.717 | 7.746 | 1,777,935 | -0.05(-0.59%) |
Aug 11, 2005 | 7.792 | 7.815 | 7.699 | 7.792 | 5,829,627 | -0.02(-0.30%) |
Aug 10, 2005 | 7.919 | 7.994 | 7.774 | 7.815 | 2,150,234 | -0.02(-0.22%) |
Aug 09, 2005 | 7.538 | 7.936 | 7.485 | 7.832 | 7,878,309 | +0.29(+3.91%) |
Aug 08, 2005 | 7.988 | 8.046 | 7.526 | 7.538 | 7,009,323 | -0.45(-5.58%) |
Aug 05, 2005 | 8.023 | 8.058 | 7.919 | 7.983 | 3,179,592 | -0.10(-1.22%) |
Aug 04, 2005 | 8.069 | 8.156 | 8.035 | 8.081 | 2,577,720 | -0.02(-0.21%) |
Aug 03, 2005 | 8.006 | 8.104 | 7.988 | 8.098 | 3,121,982 | +0.09(+1.16%) |
Aug 02, 2005 | 7.977 | 8.075 | 7.954 | 8.006 | 2,968,530 | +0.09(+1.09%) |
Aug 01, 2005 | 7.936 | 8.017 | 7.907 | 7.919 | 2,258,532 | -0.02(-0.29%) |
Jul 29, 2005 | 7.988 | 8.058 | 7.884 | 7.942 | 2,110,962 | -0.05(-0.58%) |
Jul 28, 2005 | 7.948 | 8.000 | 7.907 | 7.988 | 1,559,088 | +0.06(+0.73%) |
Jul 27, 2005 | 7.838 | 7.948 | 7.838 | 7.931 | 1,912,011 | +0.08(+0.96%) |
Jul 26, 2005 | 7.913 | 7.936 | 7.832 | 7.855 | 1,646,973 | -0.01(-0.07%) |
Jul 25, 2005 | 7.832 | 7.907 | 7.832 | 7.861 | 1,406,847 | +0.01(+0.15%) |
Jul 22, 2005 | 7.734 | 7.890 | 7.699 | 7.850 | 1,667,214 | +0.13(+1.72%) |
Jul 21, 2005 | 7.844 | 7.844 | 7.676 | 7.717 | 1,841,253 | -0.13(-1.69%) |
Jul 20, 2005 | 7.850 | 7.890 | 7.763 | 7.850 | 2,804,871 | -0.02(-0.22%) |
Jul 19, 2005 | 7.907 | 7.954 | 7.855 | 7.867 | 2,010,275 | -0.03(-0.44%) |
Jul 18, 2005 | 7.959 | 7.971 | 7.884 | 7.902 | 4,124,698 | -0.04(-0.51%) |
Jul 15, 2005 | 7.890 | 7.977 | 7.879 | 7.942 | 7,081,638 | +0.11(+1.40%) |
Jul 14, 2005 | 7.931 | 7.948 | 7.786 | 7.832 | 2,090,721 | -0.04(-0.51%) |
Jul 13, 2005 | 7.780 | 7.942 | 7.746 | 7.873 | 2,925,626 | +0.09(+1.19%) |
Jul 12, 2005 | 7.832 | 7.855 | 7.740 | 7.780 | 1,804,750 | -0.04(-0.52%) |
Jul 11, 2005 | 7.803 | 7.850 | 7.780 | 7.821 | 5,137,102 | +0.02(+0.30%) |
Jul 08, 2005 | 7.699 | 7.803 | 7.688 | 7.798 | 2,693,112 | +0.11(+1.43%) |
Jul 07, 2005 | 7.578 | 7.711 | 7.538 | 7.688 | 2,488,278 | +0.05(+0.68%) |
Jul 06, 2005 | 7.734 | 7.746 | 7.618 | 7.636 | 2,791,204 | -0.10(-1.27%) |
Jul 05, 2005 | 7.728 | 7.809 | 7.613 | 7.734 | 3,097,589 | -0.02(-0.22%) |