Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.546 | 8.621 | 8.476 | 8.598 | 2,462,835 | +0.05(+0.61%) |
Sep 29, 2005 | 8.465 | 8.563 | 8.378 | 8.546 | 1,920,630 | +0.08(+0.96%) |
Sep 28, 2005 | 8.436 | 8.563 | 8.401 | 8.465 | 1,719,314 | +0.03(+0.41%) |
Sep 27, 2005 | 8.384 | 8.499 | 8.355 | 8.430 | 4,817,402 | +0.05(+0.55%) |
Sep 26, 2005 | 8.297 | 8.476 | 8.263 | 8.384 | 3,630,260 | +0.10(+1.19%) |
Sep 23, 2005 | 8.286 | 8.326 | 8.095 | 8.286 | 2,599,813 | +0.16(+1.92%) |
Sep 22, 2005 | 8.181 | 8.257 | 8.060 | 8.129 | 6,810,845 | -0.17(-2.09%) |
Sep 21, 2005 | 8.511 | 8.442 | 8.239 | 8.303 | 6,565,773 | -0.21(-2.45%) |
Sep 20, 2005 | 8.609 | 8.644 | 8.413 | 8.511 | 3,427,733 | -0.11(-1.27%) |
Sep 19, 2005 | 8.621 | 8.748 | 8.557 | 8.621 | 2,504,343 | -0.13(-1.45%) |
Sep 16, 2005 | 8.702 | 8.748 | 8.621 | 8.748 | 5,046,736 | +0.11(+1.27%) |
Sep 15, 2005 | 8.725 | 8.725 | 8.604 | 8.638 | 1,482,543 | +0.00(+0.00%) |
Sep 14, 2005 | 8.673 | 8.708 | 8.563 | 8.638 | 1,975,283 | -0.02(-0.27%) |
Sep 13, 2005 | 8.609 | 8.708 | 8.563 | 8.661 | 9,009,410 | +0.06(+0.67%) |
Sep 12, 2005 | 8.476 | 8.621 | 8.424 | 8.604 | 3,387,608 | +0.14(+1.64%) |
Sep 09, 2005 | 8.413 | 8.476 | 8.384 | 8.465 | 4,086,334 | +0.03(+0.34%) |
Sep 08, 2005 | 8.378 | 8.540 | 8.355 | 8.436 | 6,537,408 | -0.01(-0.07%) |
Sep 07, 2005 | 8.430 | 8.482 | 8.407 | 8.442 | 2,345,227 | +0.01(+0.14%) |
Sep 06, 2005 | 8.366 | 8.459 | 8.366 | 8.430 | 3,697,192 | +0.08(+0.90%) |
Sep 02, 2005 | 8.378 | 8.528 | 8.309 | 8.355 | 3,962,846 | -0.02(-0.21%) |
Sep 01, 2005 | 8.233 | 8.430 | 8.210 | 8.372 | 3,209,295 | +0.16(+1.90%) |
Aug 31, 2005 | 8.141 | 8.239 | 8.129 | 8.216 | 2,111,569 | +0.08(+0.92%) |
Aug 30, 2005 | 8.135 | 8.176 | 8.048 | 8.141 | 2,842,464 | -0.02(-0.21%) |
Aug 29, 2005 | 7.996 | 8.170 | 7.962 | 8.158 | 3,903,697 | +0.16(+2.02%) |
Aug 26, 2005 | 7.996 | 8.014 | 7.921 | 7.996 | 3,012,822 | +0.02(+0.22%) |
Aug 25, 2005 | 7.910 | 7.996 | 7.852 | 7.979 | 2,161,379 | +0.05(+0.66%) |
Aug 24, 2005 | 7.921 | 8.031 | 7.892 | 7.927 | 6,578,571 | +0.01(+0.15%) |
Aug 23, 2005 | 7.921 | 8.008 | 7.858 | 7.915 | 3,582,525 | +0.03(+0.44%) |
Aug 22, 2005 | 7.771 | 7.887 | 7.690 | 7.881 | 3,267,407 | +0.11(+1.41%) |
Aug 19, 2005 | 7.615 | 7.783 | 7.603 | 7.771 | 2,546,716 | +0.20(+2.60%) |
Aug 18, 2005 | 7.574 | 7.626 | 7.511 | 7.574 | 2,285,905 | -0.02(-0.23%) |
Aug 17, 2005 | 7.580 | 7.615 | 7.511 | 7.592 | 3,903,005 | -0.01(-0.08%) |
Aug 16, 2005 | 7.713 | 7.742 | 7.592 | 7.597 | 1,497,590 | -0.12(-1.57%) |
Aug 15, 2005 | 7.742 | 7.748 | 7.673 | 7.719 | 2,160,342 | -0.03(-0.37%) |
Aug 12, 2005 | 7.748 | 7.794 | 7.719 | 7.748 | 1,777,426 | -0.05(-0.59%) |
Aug 11, 2005 | 7.794 | 7.817 | 7.702 | 7.794 | 5,827,960 | -0.02(-0.30%) |
Aug 10, 2005 | 7.921 | 7.996 | 7.777 | 7.817 | 2,149,619 | -0.02(-0.22%) |
Aug 09, 2005 | 7.540 | 7.939 | 7.488 | 7.835 | 7,876,056 | +0.29(+3.91%) |
Aug 08, 2005 | 7.991 | 8.048 | 7.528 | 7.540 | 7,007,319 | -0.45(-5.58%) |
Aug 05, 2005 | 8.025 | 8.060 | 7.921 | 7.985 | 3,178,683 | -0.10(-1.22%) |
Aug 04, 2005 | 8.072 | 8.158 | 8.037 | 8.083 | 2,576,983 | -0.02(-0.21%) |
Aug 03, 2005 | 8.008 | 8.106 | 7.991 | 8.101 | 3,121,090 | +0.09(+1.16%) |
Aug 02, 2005 | 7.979 | 8.077 | 7.956 | 8.008 | 2,967,681 | +0.09(+1.09%) |
Aug 01, 2005 | 7.939 | 8.020 | 7.910 | 7.921 | 2,257,887 | -0.02(-0.29%) |
Jul 29, 2005 | 7.991 | 8.060 | 7.887 | 7.944 | 2,110,359 | -0.05(-0.58%) |
Jul 28, 2005 | 7.950 | 8.002 | 7.910 | 7.991 | 1,558,642 | +0.06(+0.73%) |
Jul 27, 2005 | 7.840 | 7.950 | 7.840 | 7.933 | 1,911,464 | +0.08(+0.96%) |
Jul 26, 2005 | 7.915 | 7.939 | 7.835 | 7.858 | 1,646,502 | -0.01(-0.07%) |
Jul 25, 2005 | 7.835 | 7.910 | 7.835 | 7.863 | 1,406,444 | +0.01(+0.15%) |
Jul 22, 2005 | 7.736 | 7.892 | 7.702 | 7.852 | 1,666,737 | +0.13(+1.72%) |
Jul 21, 2005 | 7.846 | 7.846 | 7.678 | 7.719 | 1,840,727 | -0.13(-1.69%) |
Jul 20, 2005 | 7.852 | 7.892 | 7.765 | 7.852 | 2,804,069 | -0.02(-0.22%) |
Jul 19, 2005 | 7.910 | 7.956 | 7.858 | 7.869 | 2,009,701 | -0.03(-0.44%) |
Jul 18, 2005 | 7.962 | 7.973 | 7.887 | 7.904 | 4,123,519 | -0.04(-0.51%) |
Jul 15, 2005 | 7.892 | 7.979 | 7.881 | 7.944 | 7,079,613 | +0.11(+1.40%) |
Jul 14, 2005 | 7.933 | 7.950 | 7.788 | 7.835 | 2,090,123 | -0.04(-0.51%) |
Jul 13, 2005 | 7.783 | 7.944 | 7.748 | 7.875 | 2,924,789 | +0.09(+1.19%) |
Jul 12, 2005 | 7.835 | 7.858 | 7.742 | 7.783 | 1,804,234 | -0.04(-0.52%) |
Jul 11, 2005 | 7.806 | 7.852 | 7.783 | 7.823 | 5,135,633 | +0.02(+0.30%) |
Jul 08, 2005 | 7.702 | 7.806 | 7.690 | 7.800 | 2,692,342 | +0.11(+1.43%) |
Jul 07, 2005 | 7.580 | 7.713 | 7.540 | 7.690 | 2,487,567 | +0.05(+0.68%) |
Jul 06, 2005 | 7.736 | 7.748 | 7.621 | 7.638 | 2,790,406 | -0.10(-1.27%) |
Jul 05, 2005 | 7.730 | 7.811 | 7.615 | 7.736 | 3,096,703 | -0.02(-0.22%) |