Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.787 | 7.950 | 7.723 | 7.817 | 1,767,600 | +0.05(+0.61%) |
Sep 29, 2005 | 7.652 | 7.770 | 7.553 | 7.770 | 1,996,000 | +0.12(+1.54%) |
Sep 28, 2005 | 7.790 | 7.825 | 7.640 | 7.652 | 1,093,400 | -0.13(-1.73%) |
Sep 27, 2005 | 7.815 | 7.895 | 7.745 | 7.787 | 1,001,200 | -0.03(-0.42%) |
Sep 26, 2005 | 7.902 | 7.978 | 7.795 | 7.820 | 1,517,800 | -0.04(-0.54%) |
Sep 23, 2005 | 7.862 | 7.947 | 7.740 | 7.862 | 1,465,600 | -0.05(-0.63%) |
Sep 22, 2005 | 7.787 | 7.957 | 7.625 | 7.912 | 2,679,000 | +0.07(+0.96%) |
Sep 21, 2005 | 7.888 | 7.888 | 7.700 | 7.838 | 5,430,000 | +0.34(+4.53%) |
Sep 20, 2005 | 7.665 | 7.713 | 7.478 | 7.497 | 2,317,200 | -0.16(-2.06%) |
Sep 19, 2005 | 7.690 | 7.872 | 7.633 | 7.655 | 1,146,000 | -0.03(-0.36%) |
Sep 16, 2005 | 7.695 | 7.765 | 7.625 | 7.683 | 1,062,000 | +0.00(+0.07%) |
Sep 15, 2005 | 7.825 | 7.845 | 7.675 | 7.678 | 654,000 | -0.12(-1.54%) |
Sep 14, 2005 | 7.975 | 7.975 | 7.763 | 7.798 | 1,271,000 | -0.18(-2.29%) |
Sep 13, 2005 | 7.825 | 8.000 | 7.785 | 7.980 | 1,917,400 | +0.16(+1.98%) |
Sep 12, 2005 | 7.775 | 7.845 | 7.750 | 7.825 | 1,223,600 | +0.05(+0.64%) |
Sep 09, 2005 | 7.673 | 7.790 | 7.665 | 7.775 | 1,171,800 | +0.11(+1.47%) |
Sep 08, 2005 | 7.688 | 7.803 | 7.652 | 7.662 | 939,600 | -0.09(-1.13%) |
Sep 07, 2005 | 7.750 | 7.787 | 7.688 | 7.750 | 1,229,400 | +0.07(+0.88%) |
Sep 06, 2005 | 7.622 | 7.725 | 7.622 | 7.683 | 1,168,800 | +0.06(+0.82%) |
Sep 02, 2005 | 7.643 | 7.690 | 7.527 | 7.620 | 1,227,000 | -0.02(-0.29%) |
Sep 01, 2005 | 7.950 | 7.952 | 7.590 | 7.643 | 3,600,800 | -0.32(-4.05%) |
Aug 31, 2005 | 7.915 | 7.975 | 7.840 | 7.965 | 2,286,600 | +0.05(+0.63%) |
Aug 30, 2005 | 7.992 | 8.027 | 7.815 | 7.915 | 2,021,600 | -0.08(-0.97%) |
Aug 29, 2005 | 7.850 | 8.000 | 7.815 | 7.992 | 1,795,600 | +0.14(+1.82%) |
Aug 26, 2005 | 7.960 | 8.018 | 7.832 | 7.850 | 1,800,200 | -0.09(-1.10%) |
Aug 25, 2005 | 8.015 | 8.047 | 7.883 | 7.938 | 1,472,800 | -0.04(-0.56%) |
Aug 24, 2005 | 8.015 | 8.090 | 7.803 | 7.982 | 4,239,200 | -0.03(-0.41%) |
Aug 23, 2005 | 8.450 | 8.562 | 7.862 | 8.015 | 20,529,600 | +0.85(+11.82%) |
Aug 22, 2005 | 7.253 | 7.255 | 7.093 | 7.168 | 3,293,000 | -0.08(-1.17%) |
Aug 19, 2005 | 7.350 | 7.350 | 7.232 | 7.253 | 1,721,800 | -0.09(-1.29%) |
Aug 18, 2005 | 7.375 | 7.402 | 7.250 | 7.348 | 2,789,000 | -0.03(-0.41%) |
Aug 17, 2005 | 7.375 | 7.433 | 7.303 | 7.378 | 4,206,400 | +0.00(+0.03%) |
Aug 16, 2005 | 7.150 | 7.500 | 7.103 | 7.375 | 7,969,000 | -0.12(-1.60%) |
Aug 15, 2005 | 7.590 | 7.590 | 7.470 | 7.495 | 735,600 | -0.11(-1.41%) |
Aug 12, 2005 | 7.497 | 7.603 | 7.412 | 7.603 | 2,412,000 | +0.09(+1.20%) |
Aug 11, 2005 | 7.410 | 7.513 | 7.402 | 7.513 | 1,385,400 | +0.10(+1.31%) |
Aug 10, 2005 | 7.353 | 7.487 | 7.343 | 7.415 | 1,883,600 | +0.06(+0.85%) |
Aug 09, 2005 | 7.353 | 7.360 | 7.300 | 7.353 | 1,046,800 | +0.00(+0.00%) |
Aug 08, 2005 | 7.372 | 7.475 | 7.330 | 7.353 | 1,987,800 | -0.01(-0.14%) |
Aug 05, 2005 | 7.258 | 7.410 | 7.175 | 7.362 | 2,302,400 | +0.08(+1.03%) |
Aug 04, 2005 | 7.225 | 7.315 | 7.190 | 7.287 | 1,321,000 | +0.01(+0.17%) |
Aug 03, 2005 | 7.213 | 7.300 | 7.138 | 7.275 | 2,212,000 | +0.06(+0.87%) |
Aug 02, 2005 | 7.282 | 7.357 | 7.157 | 7.213 | 4,592,400 | -0.07(-0.96%) |
Aug 01, 2005 | 7.305 | 7.367 | 7.230 | 7.282 | 1,142,400 | -0.02(-0.31%) |
Jul 29, 2005 | 7.478 | 7.480 | 7.290 | 7.305 | 1,953,200 | -0.19(-2.54%) |
Jul 28, 2005 | 6.975 | 7.615 | 6.963 | 7.495 | 6,476,800 | +0.63(+9.18%) |
Jul 27, 2005 | 6.670 | 6.865 | 6.670 | 6.865 | 1,071,400 | +0.20(+3.04%) |
Jul 26, 2005 | 6.628 | 6.787 | 6.588 | 6.662 | 1,270,200 | +0.03(+0.53%) |
Jul 25, 2005 | 6.750 | 6.817 | 6.603 | 6.628 | 1,633,000 | -0.17(-2.43%) |
Jul 22, 2005 | 6.810 | 6.860 | 6.742 | 6.793 | 711,200 | -0.02(-0.33%) |
Jul 21, 2005 | 6.835 | 6.900 | 6.787 | 6.815 | 782,600 | -0.02(-0.29%) |
Jul 20, 2005 | 6.838 | 6.860 | 6.795 | 6.835 | 1,094,200 | -0.05(-0.69%) |
Jul 19, 2005 | 6.817 | 6.912 | 6.775 | 6.883 | 944,400 | +0.10(+1.47%) |
Jul 18, 2005 | 6.827 | 6.850 | 6.768 | 6.782 | 803,800 | -0.04(-0.66%) |
Jul 15, 2005 | 6.808 | 6.867 | 6.795 | 6.827 | 445,200 | +0.02(+0.29%) |
Jul 14, 2005 | 6.875 | 6.968 | 6.800 | 6.808 | 1,245,800 | -0.06(-0.87%) |
Jul 13, 2005 | 6.820 | 6.945 | 6.820 | 6.867 | 1,650,800 | +0.07(+1.03%) |
Jul 12, 2005 | 6.822 | 6.848 | 6.760 | 6.798 | 1,171,800 | -0.02(-0.37%) |
Jul 11, 2005 | 6.725 | 6.915 | 6.692 | 6.822 | 2,481,400 | +0.21(+3.14%) |
Jul 08, 2005 | 6.438 | 6.650 | 6.438 | 6.615 | 1,260,400 | +0.13(+2.04%) |
Jul 07, 2005 | 6.525 | 6.575 | 6.400 | 6.482 | 2,887,800 | -0.04(-0.65%) |
Jul 06, 2005 | 6.825 | 6.830 | 6.525 | 6.525 | 4,611,800 | -0.34(-4.95%) |
Jul 05, 2005 | 6.690 | 6.950 | 6.638 | 6.865 | 3,273,000 | +0.18(+2.65%) |