Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.702 | 8.797 | 8.684 | 8.797 | 205,279 | +0.19(+2.15%) |
Sep 29, 2005 | 8.485 | 8.625 | 8.476 | 8.612 | 171,213 | +0.33(+3.93%) |
Sep 28, 2005 | 8.295 | 8.359 | 8.273 | 8.286 | 51,319 | +0.02(+0.22%) |
Sep 27, 2005 | 8.273 | 8.295 | 8.246 | 8.268 | 54,637 | +0.02(+0.27%) |
Sep 26, 2005 | 8.191 | 8.246 | 8.182 | 8.246 | 66,361 | +0.15(+1.84%) |
Sep 23, 2005 | 8.097 | 8.128 | 8.047 | 8.097 | 40,038 | +0.02(+0.28%) |
Sep 22, 2005 | 8.273 | 8.273 | 8.047 | 8.074 | 121,663 | -0.25(-2.99%) |
Sep 21, 2005 | 8.336 | 8.336 | 8.318 | 8.323 | 99,764 | -0.02(-0.27%) |
Sep 20, 2005 | 8.323 | 8.363 | 8.295 | 8.345 | 71,892 | +0.02(+0.22%) |
Sep 19, 2005 | 8.332 | 8.408 | 8.323 | 8.327 | 94,233 | -0.01(-0.11%) |
Sep 16, 2005 | 8.277 | 8.336 | 8.266 | 8.336 | 233,815 | +0.06(+0.77%) |
Sep 15, 2005 | 8.250 | 8.282 | 8.228 | 8.273 | 149,314 | +0.05(+0.55%) |
Sep 14, 2005 | 8.309 | 8.309 | 8.196 | 8.228 | 258,369 | +0.01(+0.11%) |
Sep 13, 2005 | 8.210 | 8.282 | 8.205 | 8.219 | 224,524 | +0.02(+0.28%) |
Sep 12, 2005 | 8.142 | 8.219 | 8.142 | 8.196 | 130,732 | +0.04(+0.50%) |
Sep 09, 2005 | 8.169 | 8.182 | 8.142 | 8.155 | 133,608 | +0.03(+0.33%) |
Sep 08, 2005 | 8.128 | 8.182 | 8.119 | 8.128 | 118,566 | -0.01(-0.11%) |
Sep 07, 2005 | 8.069 | 8.164 | 8.065 | 8.137 | 250,848 | +0.05(+0.61%) |
Sep 06, 2005 | 8.047 | 8.110 | 8.002 | 8.087 | 293,319 | -0.13(-1.54%) |
Sep 02, 2005 | 8.137 | 8.214 | 8.137 | 8.214 | 253,944 | +0.10(+1.28%) |
Sep 01, 2005 | 8.069 | 8.128 | 7.970 | 8.110 | 449,270 | -0.10(-1.27%) |
Aug 31, 2005 | 8.164 | 8.264 | 8.160 | 8.214 | 71,892 | +0.08(+0.94%) |
Aug 30, 2005 | 8.119 | 8.200 | 8.119 | 8.137 | 153,296 | +0.01(+0.11%) |
Aug 29, 2005 | 8.137 | 8.137 | 8.078 | 8.128 | 329,155 | -0.19(-2.28%) |
Aug 26, 2005 | 8.318 | 8.323 | 8.309 | 8.318 | 197,758 | +0.00(+0.00%) |
Aug 25, 2005 | 8.327 | 8.363 | 8.255 | 8.318 | 199,085 | -0.01(-0.16%) |
Aug 24, 2005 | 8.386 | 8.386 | 8.313 | 8.332 | 151,526 | -0.13(-1.50%) |
Aug 23, 2005 | 8.472 | 8.490 | 8.445 | 8.458 | 222,754 | -0.12(-1.42%) |
Aug 22, 2005 | 8.567 | 8.598 | 8.567 | 8.580 | 210,809 | +0.01(+0.11%) |
Aug 19, 2005 | 8.544 | 8.612 | 8.535 | 8.571 | 137,590 | +0.03(+0.32%) |
Aug 18, 2005 | 8.621 | 8.621 | 8.544 | 8.544 | 72,113 | -0.04(-0.47%) |
Aug 17, 2005 | 8.508 | 8.585 | 8.508 | 8.585 | 67,910 | +0.13(+1.50%) |
Aug 16, 2005 | 8.567 | 8.567 | 8.440 | 8.458 | 135,599 | -0.12(-1.42%) |
Aug 15, 2005 | 8.594 | 8.634 | 8.571 | 8.580 | 77,201 | -0.05(-0.63%) |
Aug 12, 2005 | 8.634 | 8.639 | 8.589 | 8.634 | 82,509 | -0.05(-0.52%) |
Aug 11, 2005 | 8.648 | 8.684 | 8.634 | 8.680 | 216,782 | +0.26(+3.06%) |
Aug 10, 2005 | 8.463 | 8.521 | 8.408 | 8.422 | 100,648 | +0.05(+0.59%) |
Aug 09, 2005 | 8.386 | 8.408 | 8.368 | 8.372 | 103,966 | -0.06(-0.70%) |
Aug 08, 2005 | 8.476 | 8.476 | 8.386 | 8.431 | 206,164 | -0.17(-2.00%) |
Aug 05, 2005 | 8.761 | 8.761 | 8.549 | 8.603 | 153,074 | -0.15(-1.76%) |
Aug 04, 2005 | 8.870 | 8.870 | 8.738 | 8.757 | 163,029 | -0.12(-1.37%) |
Aug 03, 2005 | 8.861 | 8.901 | 8.779 | 8.879 | 271,420 | +0.06(+0.72%) |
Aug 02, 2005 | 8.815 | 8.883 | 8.775 | 8.815 | 349,727 | +0.09(+1.04%) |
Aug 01, 2005 | 8.544 | 8.793 | 8.544 | 8.725 | 447,721 | +0.18(+2.06%) |
Jul 29, 2005 | 8.549 | 8.589 | 8.503 | 8.549 | 252,396 | +0.09(+1.01%) |
Jul 28, 2005 | 8.576 | 8.576 | 8.458 | 8.463 | 218,551 | -0.12(-1.42%) |
Jul 27, 2005 | 8.318 | 8.707 | 8.295 | 8.585 | 456,569 | +0.30(+3.60%) |
Jul 26, 2005 | 8.182 | 8.476 | 8.182 | 8.286 | 1,168,633 | +0.43(+5.53%) |
Jul 25, 2005 | 7.898 | 7.920 | 7.843 | 7.852 | 306,149 | -0.05(-0.57%) |
Jul 22, 2005 | 7.785 | 7.907 | 7.785 | 7.898 | 423,831 | +0.10(+1.28%) |
Jul 21, 2005 | 7.821 | 7.834 | 7.766 | 7.798 | 217,667 | -0.09(-1.09%) |
Jul 20, 2005 | 7.821 | 7.898 | 7.821 | 7.884 | 97,552 | +0.03(+0.40%) |
Jul 19, 2005 | 7.843 | 7.880 | 7.825 | 7.852 | 167,895 | +0.04(+0.46%) |
Jul 18, 2005 | 7.875 | 7.893 | 7.807 | 7.816 | 151,747 | -0.03(-0.40%) |
Jul 15, 2005 | 7.762 | 7.880 | 7.762 | 7.848 | 128,963 | +0.07(+0.93%) |
Jul 14, 2005 | 7.766 | 7.780 | 7.753 | 7.776 | 155,065 | -0.02(-0.23%) |
Jul 13, 2005 | 7.870 | 7.889 | 7.789 | 7.794 | 309,025 | -0.10(-1.26%) |
Jul 12, 2005 | 8.024 | 8.029 | 7.843 | 7.893 | 290,886 | -0.18(-2.18%) |
Jul 11, 2005 | 7.997 | 8.069 | 7.997 | 8.069 | 243,105 | +0.07(+0.85%) |
Jul 08, 2005 | 7.952 | 8.020 | 7.911 | 8.002 | 217,888 | +0.03(+0.40%) |
Jul 07, 2005 | 7.870 | 7.970 | 7.870 | 7.970 | 92,906 | -0.07(-0.84%) |
Jul 06, 2005 | 7.984 | 8.056 | 7.984 | 8.038 | 188,467 | +0.06(+0.74%) |
Jul 05, 2005 | 7.843 | 8.024 | 7.843 | 7.979 | 505,014 | +0.25(+3.22%) |