Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.115 | 8.155 | 8.048 | 8.107 | 5,719,324 | -0.01(-0.15%) |
Sep 29, 2005 | 7.950 | 8.151 | 7.910 | 8.119 | 13,093,749 | +0.13(+1.63%) |
Sep 28, 2005 | 7.989 | 8.103 | 7.887 | 7.989 | 7,746,231 | -0.05(-0.64%) |
Sep 27, 2005 | 8.033 | 8.060 | 7.993 | 8.040 | 6,943,443 | +0.00(+0.05%) |
Sep 26, 2005 | 8.040 | 8.099 | 8.013 | 8.036 | 7,779,246 | +0.01(+0.15%) |
Sep 23, 2005 | 8.052 | 8.139 | 7.946 | 8.025 | 6,865,983 | +0.04(+0.49%) |
Sep 22, 2005 | 7.883 | 8.009 | 7.824 | 7.985 | 8,450,226 | +0.07(+0.85%) |
Sep 21, 2005 | 8.001 | 8.052 | 7.847 | 7.918 | 9,588,504 | -0.08(-1.03%) |
Sep 20, 2005 | 8.033 | 8.092 | 7.977 | 8.001 | 7,357,916 | -0.04(-0.49%) |
Sep 19, 2005 | 8.040 | 8.099 | 7.981 | 8.040 | 6,149,544 | -0.05(-0.63%) |
Sep 16, 2005 | 8.068 | 8.222 | 8.044 | 8.092 | 13,133,114 | +0.04(+0.49%) |
Sep 15, 2005 | 8.072 | 8.103 | 7.989 | 8.052 | 4,612,285 | -0.02(-0.29%) |
Sep 14, 2005 | 8.099 | 8.099 | 7.914 | 8.076 | 16,547,185 | +0.21(+2.70%) |
Sep 13, 2005 | 8.072 | 8.162 | 7.844 | 7.863 | 15,372,336 | -0.10(-1.24%) |
Sep 12, 2005 | 7.954 | 7.993 | 7.871 | 7.962 | 17,664,638 | +0.06(+0.75%) |
Sep 09, 2005 | 7.836 | 7.942 | 7.824 | 7.903 | 8,241,465 | +0.12(+1.52%) |
Sep 08, 2005 | 8.064 | 8.064 | 7.773 | 7.784 | 7,015,315 | -0.07(-0.90%) |
Sep 07, 2005 | 7.954 | 8.029 | 7.832 | 7.855 | 7,519,185 | -0.07(-0.84%) |
Sep 06, 2005 | 7.867 | 7.954 | 7.835 | 7.922 | 8,795,620 | +0.08(+1.05%) |
Sep 02, 2005 | 7.840 | 8.088 | 7.788 | 7.840 | 13,675,078 | +0.04(+0.50%) |
Sep 01, 2005 | 7.749 | 7.871 | 7.745 | 7.800 | 5,910,561 | +0.03(+0.35%) |
Aug 31, 2005 | 7.714 | 7.784 | 7.584 | 7.773 | 7,527,820 | +0.09(+1.18%) |
Aug 30, 2005 | 7.733 | 7.796 | 7.592 | 7.682 | 5,296,470 | -0.08(-1.01%) |
Aug 29, 2005 | 7.611 | 7.800 | 7.603 | 7.761 | 7,281,472 | +0.10(+1.34%) |
Aug 26, 2005 | 7.757 | 7.761 | 7.564 | 7.658 | 8,900,255 | -0.10(-1.27%) |
Aug 25, 2005 | 7.859 | 7.871 | 7.710 | 7.757 | 8,245,783 | -0.07(-0.91%) |
Aug 24, 2005 | 7.855 | 7.926 | 7.816 | 7.828 | 8,002,483 | -0.06(-0.75%) |
Aug 23, 2005 | 7.840 | 7.910 | 7.777 | 7.887 | 5,945,355 | +0.06(+0.70%) |
Aug 22, 2005 | 7.808 | 7.875 | 7.777 | 7.832 | 7,848,325 | +0.07(+0.96%) |
Aug 19, 2005 | 7.781 | 7.832 | 7.694 | 7.757 | 7,735,056 | +0.00(+0.00%) |
Aug 18, 2005 | 7.718 | 7.788 | 7.678 | 7.757 | 5,675,388 | +0.04(+0.51%) |
Aug 17, 2005 | 7.615 | 7.737 | 7.615 | 7.718 | 5,440,977 | +0.07(+0.98%) |
Aug 16, 2005 | 7.639 | 7.666 | 7.595 | 7.643 | 5,292,153 | -0.03(-0.41%) |
Aug 15, 2005 | 7.584 | 7.694 | 7.517 | 7.674 | 4,820,283 | +0.06(+0.83%) |
Aug 12, 2005 | 7.710 | 7.757 | 7.580 | 7.611 | 4,233,621 | -0.15(-1.88%) |
Aug 11, 2005 | 7.753 | 7.808 | 7.678 | 7.757 | 4,137,113 | +0.00(+0.00%) |
Aug 10, 2005 | 7.847 | 7.875 | 7.706 | 7.757 | 5,604,024 | -0.04(-0.45%) |
Aug 09, 2005 | 7.706 | 7.812 | 7.698 | 7.792 | 4,720,220 | +0.09(+1.23%) |
Aug 08, 2005 | 7.655 | 7.698 | 7.556 | 7.698 | 5,471,453 | +0.07(+0.93%) |
Aug 05, 2005 | 7.643 | 7.706 | 7.607 | 7.627 | 4,561,999 | -0.06(-0.72%) |
Aug 04, 2005 | 7.820 | 7.844 | 7.666 | 7.682 | 4,683,141 | -0.17(-2.16%) |
Aug 03, 2005 | 7.777 | 7.871 | 7.721 | 7.851 | 5,903,704 | +0.06(+0.81%) |
Aug 02, 2005 | 7.832 | 7.875 | 7.737 | 7.788 | 8,587,368 | -0.05(-0.60%) |
Aug 01, 2005 | 7.855 | 7.875 | 7.816 | 7.836 | 7,306,107 | +0.02(+0.25%) |
Jul 29, 2005 | 7.808 | 7.871 | 7.792 | 7.816 | 6,459,891 | -0.02(-0.30%) |
Jul 28, 2005 | 7.804 | 7.871 | 7.788 | 7.840 | 8,080,451 | +0.03(+0.40%) |
Jul 27, 2005 | 7.784 | 7.847 | 7.745 | 7.808 | 6,844,142 | -0.01(-0.10%) |
Jul 26, 2005 | 7.698 | 7.855 | 7.686 | 7.816 | 10,941,129 | +0.12(+1.53%) |
Jul 25, 2005 | 7.658 | 7.737 | 7.647 | 7.698 | 7,946,102 | +0.02(+0.26%) |
Jul 22, 2005 | 7.619 | 7.714 | 7.611 | 7.678 | 6,048,973 | +0.07(+0.98%) |
Jul 21, 2005 | 7.666 | 7.670 | 7.580 | 7.603 | 5,486,691 | -0.09(-1.13%) |
Jul 20, 2005 | 7.643 | 7.741 | 7.635 | 7.690 | 6,300,908 | +0.01(+0.10%) |
Jul 19, 2005 | 7.749 | 7.804 | 7.662 | 7.682 | 6,843,634 | -0.05(-0.66%) |
Jul 18, 2005 | 7.690 | 7.804 | 7.670 | 7.733 | 6,166,051 | +0.03(+0.36%) |
Jul 15, 2005 | 7.678 | 7.729 | 7.666 | 7.706 | 6,076,147 | +0.00(+0.05%) |
Jul 14, 2005 | 7.647 | 7.753 | 7.647 | 7.702 | 6,972,395 | +0.04(+0.57%) |
Jul 13, 2005 | 7.540 | 7.670 | 7.540 | 7.658 | 5,143,836 | +0.02(+0.26%) |
Jul 12, 2005 | 7.635 | 7.678 | 7.603 | 7.639 | 5,530,881 | -0.02(-0.31%) |
Jul 11, 2005 | 7.721 | 7.737 | 7.635 | 7.662 | 7,095,315 | -0.01(-0.15%) |
Jul 08, 2005 | 7.568 | 7.698 | 7.521 | 7.674 | 6,221,670 | +0.11(+1.40%) |
Jul 07, 2005 | 7.481 | 7.603 | 7.442 | 7.568 | 5,903,196 | -0.00(-0.05%) |
Jul 06, 2005 | 7.540 | 7.639 | 7.525 | 7.572 | 11,501,125 | +0.01(+0.10%) |
Jul 05, 2005 | 7.399 | 7.595 | 7.367 | 7.564 | 10,566,528 | +0.14(+1.86%) |