Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.935 | 8.105 | 7.935 | 7.970 | 1,381,830 | +0.01(+0.16%) |
Sep 29, 2005 | 7.912 | 7.966 | 7.825 | 7.957 | 1,214,866 | +0.04(+0.52%) |
Sep 28, 2005 | 8.065 | 8.098 | 7.870 | 7.916 | 1,127,695 | -0.14(-1.70%) |
Sep 27, 2005 | 8.109 | 8.174 | 7.918 | 8.052 | 1,567,703 | -0.07(-0.83%) |
Sep 26, 2005 | 8.185 | 8.261 | 8.094 | 8.120 | 1,252,687 | -0.01(-0.13%) |
Sep 23, 2005 | 8.131 | 8.187 | 8.022 | 8.131 | 895,237 | +0.11(+1.35%) |
Sep 22, 2005 | 7.996 | 8.091 | 7.959 | 8.022 | 2,605,921 | -0.03(-0.35%) |
Sep 21, 2005 | 8.109 | 8.126 | 7.992 | 8.050 | 1,476,381 | -0.06(-0.72%) |
Sep 20, 2005 | 8.339 | 8.339 | 8.074 | 8.109 | 2,027,083 | -0.23(-2.76%) |
Sep 19, 2005 | 8.336 | 8.417 | 8.241 | 8.339 | 1,979,577 | -0.05(-0.62%) |
Sep 16, 2005 | 8.356 | 8.436 | 8.326 | 8.391 | 884,168 | +0.04(+0.52%) |
Sep 15, 2005 | 8.380 | 8.380 | 8.291 | 8.347 | 837,123 | -0.02(-0.28%) |
Sep 14, 2005 | 8.354 | 8.473 | 8.336 | 8.371 | 1,432,103 | -0.02(-0.23%) |
Sep 13, 2005 | 8.358 | 8.482 | 8.254 | 8.391 | 1,602,295 | +0.00(+0.03%) |
Sep 12, 2005 | 8.402 | 8.434 | 8.321 | 8.389 | 1,120,315 | -0.04(-0.51%) |
Sep 09, 2005 | 8.358 | 8.445 | 8.332 | 8.432 | 1,091,719 | +0.06(+0.73%) |
Sep 08, 2005 | 8.477 | 8.477 | 8.304 | 8.371 | 1,196,878 | -0.12(-1.43%) |
Sep 07, 2005 | 8.497 | 8.503 | 8.380 | 8.493 | 1,231,470 | -0.01(-0.15%) |
Sep 06, 2005 | 8.402 | 8.532 | 8.352 | 8.506 | 1,713,912 | +0.10(+1.19%) |
Sep 02, 2005 | 8.391 | 8.430 | 8.354 | 8.406 | 1,034,066 | +0.03(+0.36%) |
Sep 01, 2005 | 8.369 | 8.421 | 8.278 | 8.376 | 2,794,100 | -0.04(-0.52%) |
Aug 31, 2005 | 8.000 | 8.438 | 7.985 | 8.419 | 3,993,285 | +0.41(+5.09%) |
Aug 30, 2005 | 8.065 | 8.113 | 7.985 | 8.011 | 2,762,737 | -0.09(-1.15%) |
Aug 29, 2005 | 8.044 | 8.176 | 7.879 | 8.105 | 2,256,773 | -0.04(-0.45%) |
Aug 26, 2005 | 8.180 | 8.187 | 8.133 | 8.141 | 2,552,419 | -0.09(-1.13%) |
Aug 25, 2005 | 8.107 | 8.282 | 8.076 | 8.235 | 2,332,875 | +0.15(+1.80%) |
Aug 24, 2005 | 8.163 | 8.274 | 8.065 | 8.089 | 3,742,840 | -0.09(-1.06%) |
Aug 23, 2005 | 8.456 | 8.456 | 8.068 | 8.176 | 5,668,455 | -0.32(-3.80%) |
Aug 22, 2005 | 8.445 | 8.592 | 8.386 | 8.499 | 2,130,859 | +0.03(+0.31%) |
Aug 19, 2005 | 8.412 | 8.562 | 8.326 | 8.473 | 2,100,418 | +0.07(+0.83%) |
Aug 18, 2005 | 8.774 | 8.774 | 8.306 | 8.404 | 5,275,030 | -0.37(-4.23%) |
Aug 17, 2005 | 8.727 | 8.787 | 8.686 | 8.774 | 1,724,520 | +0.02(+0.22%) |
Aug 16, 2005 | 8.965 | 8.974 | 8.727 | 8.755 | 2,510,447 | -0.29(-3.24%) |
Aug 15, 2005 | 9.158 | 9.158 | 8.983 | 9.048 | 2,513,214 | -0.10(-1.14%) |
Aug 12, 2005 | 8.863 | 9.256 | 8.844 | 9.152 | 3,788,040 | +0.29(+3.23%) |
Aug 11, 2005 | 8.716 | 8.868 | 8.597 | 8.866 | 1,980,038 | +0.13(+1.46%) |
Aug 10, 2005 | 8.727 | 8.809 | 8.660 | 8.738 | 1,267,446 | +0.04(+0.45%) |
Aug 09, 2005 | 8.564 | 8.722 | 8.545 | 8.699 | 1,544,181 | +0.12(+1.44%) |
Aug 08, 2005 | 8.716 | 8.733 | 8.564 | 8.575 | 2,879,888 | -0.20(-2.22%) |
Aug 05, 2005 | 8.803 | 8.816 | 8.668 | 8.770 | 1,758,650 | -0.05(-0.61%) |
Aug 04, 2005 | 8.794 | 8.879 | 8.781 | 8.824 | 1,726,826 | +0.00(+0.02%) |
Aug 03, 2005 | 8.770 | 8.826 | 8.731 | 8.822 | 1,420,111 | +0.03(+0.39%) |
Aug 02, 2005 | 8.718 | 8.790 | 8.716 | 8.787 | 978,258 | +0.07(+0.80%) |
Aug 01, 2005 | 8.748 | 8.855 | 8.655 | 8.718 | 1,955,132 | -0.01(-0.07%) |
Jul 29, 2005 | 8.608 | 8.725 | 8.596 | 8.725 | 1,235,160 | +0.09(+1.03%) |
Jul 28, 2005 | 8.571 | 8.670 | 8.523 | 8.636 | 1,085,723 | +0.07(+0.78%) |
Jul 27, 2005 | 8.540 | 8.597 | 8.434 | 8.568 | 1,439,483 | +0.01(+0.08%) |
Jul 26, 2005 | 8.662 | 8.662 | 8.486 | 8.562 | 1,939,451 | -0.13(-1.47%) |
Jul 25, 2005 | 8.759 | 8.764 | 8.651 | 8.690 | 2,543,194 | +0.08(+0.96%) |
Jul 22, 2005 | 8.629 | 8.679 | 8.573 | 8.608 | 1,565,858 | -0.03(-0.30%) |
Jul 21, 2005 | 8.618 | 8.647 | 8.516 | 8.634 | 1,837,059 | +0.02(+0.28%) |
Jul 20, 2005 | 8.384 | 8.614 | 8.369 | 8.610 | 2,630,827 | +0.23(+2.69%) |
Jul 19, 2005 | 8.434 | 8.469 | 8.365 | 8.384 | 2,997,039 | -0.01(-0.13%) |
Jul 18, 2005 | 8.347 | 8.519 | 8.245 | 8.395 | 2,932,468 | -0.04(-0.44%) |
Jul 15, 2005 | 8.315 | 8.495 | 8.315 | 8.432 | 1,659,948 | +0.10(+1.14%) |
Jul 14, 2005 | 8.304 | 8.343 | 8.287 | 8.336 | 1,553,866 | +0.02(+0.26%) |
Jul 13, 2005 | 8.304 | 8.382 | 8.219 | 8.315 | 722,278 | +0.01(+0.08%) |
Jul 12, 2005 | 8.345 | 8.412 | 8.189 | 8.308 | 1,722,214 | -0.03(-0.34%) |
Jul 11, 2005 | 8.261 | 8.404 | 8.248 | 8.336 | 1,391,054 | +0.03(+0.42%) |
Jul 08, 2005 | 8.081 | 8.360 | 8.081 | 8.302 | 2,642,819 | +0.22(+2.76%) |
Jul 07, 2005 | 8.115 | 8.139 | 8.026 | 8.078 | 1,216,250 | -0.08(-0.96%) |
Jul 06, 2005 | 8.347 | 8.347 | 8.109 | 8.157 | 1,617,516 | -0.21(-2.51%) |
Jul 05, 2005 | 8.148 | 8.399 | 8.141 | 8.367 | 1,391,977 | +0.18(+2.25%) |