Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.550 | 8.610 | 8.120 | 8.420 | 477,600 | +0.04(+0.48%) |
Sep 29, 2005 | 8.130 | 8.400 | 8.100 | 8.380 | 937,600 | +0.28(+3.46%) |
Sep 28, 2005 | 7.870 | 8.130 | 7.820 | 8.100 | 959,100 | +0.29(+3.71%) |
Sep 27, 2005 | 7.770 | 7.900 | 7.710 | 7.810 | 504,700 | +0.03(+0.39%) |
Sep 26, 2005 | 7.850 | 8.050 | 7.620 | 7.780 | 428,200 | +0.21(+2.77%) |
Sep 23, 2005 | 7.570 | 7.630 | 7.250 | 7.570 | 513,200 | +0.28(+3.84%) |
Sep 22, 2005 | 7.670 | 7.760 | 7.270 | 7.290 | 715,800 | -0.38(-4.95%) |
Sep 21, 2005 | 8.000 | 8.180 | 7.610 | 7.670 | 462,300 | -0.29(-3.64%) |
Sep 20, 2005 | 8.120 | 8.200 | 7.900 | 7.960 | 443,000 | +0.03(+0.38%) |
Sep 19, 2005 | 8.030 | 8.120 | 7.870 | 7.930 | 454,300 | -0.06(-0.75%) |
Sep 16, 2005 | 7.980 | 8.050 | 7.840 | 7.990 | 640,300 | +0.10(+1.27%) |
Sep 15, 2005 | 8.060 | 8.140 | 7.820 | 7.890 | 460,900 | -0.21(-2.59%) |
Sep 14, 2005 | 8.280 | 8.360 | 8.060 | 8.100 | 576,100 | -0.27(-3.23%) |
Sep 13, 2005 | 8.510 | 8.570 | 8.310 | 8.370 | 439,300 | -0.18(-2.11%) |
Sep 12, 2005 | 8.740 | 8.750 | 8.530 | 8.550 | 399,200 | -0.19(-2.17%) |
Sep 09, 2005 | 8.530 | 8.740 | 8.520 | 8.740 | 387,400 | +0.22(+2.58%) |
Sep 08, 2005 | 8.600 | 8.660 | 8.480 | 8.520 | 506,200 | -0.18(-2.07%) |
Sep 07, 2005 | 8.800 | 8.800 | 8.640 | 8.700 | 359,500 | -0.01(-0.11%) |
Sep 06, 2005 | 8.400 | 8.710 | 8.370 | 8.710 | 690,500 | +0.27(+3.20%) |
Sep 02, 2005 | 8.440 | 8.590 | 8.370 | 8.440 | 716,600 | -0.35(-3.98%) |
Sep 01, 2005 | 8.940 | 8.950 | 8.700 | 8.790 | 566,600 | -0.10(-1.12%) |
Aug 31, 2005 | 8.840 | 8.990 | 8.750 | 8.890 | 844,200 | +0.05(+0.57%) |
Aug 30, 2005 | 8.760 | 8.960 | 8.740 | 8.840 | 609,400 | +0.09(+1.03%) |
Aug 29, 2005 | 8.600 | 8.800 | 8.540 | 8.750 | 507,600 | +0.03(+0.34%) |
Aug 26, 2005 | 8.770 | 8.800 | 8.690 | 8.720 | 344,900 | -0.04(-0.46%) |
Aug 25, 2005 | 8.860 | 8.900 | 8.750 | 8.760 | 371,800 | -0.07(-0.79%) |
Aug 24, 2005 | 8.810 | 8.840 | 8.670 | 8.830 | 787,200 | +0.08(+0.91%) |
Aug 23, 2005 | 8.910 | 8.990 | 8.710 | 8.750 | 505,200 | -0.10(-1.13%) |
Aug 22, 2005 | 8.750 | 8.850 | 8.660 | 8.850 | 849,400 | +0.20(+2.31%) |
Aug 19, 2005 | 8.400 | 8.740 | 8.340 | 8.650 | 828,500 | +0.35(+4.22%) |
Aug 18, 2005 | 8.690 | 8.700 | 8.300 | 8.300 | 861,600 | -0.35(-4.05%) |
Aug 17, 2005 | 8.840 | 8.850 | 8.650 | 8.650 | 1,797,000 | +0.02(+0.23%) |
Aug 16, 2005 | 8.050 | 8.780 | 7.870 | 8.630 | 2,000,300 | +0.44(+5.37%) |
Aug 15, 2005 | 8.150 | 8.320 | 8.050 | 8.190 | 376,500 | +0.11(+1.36%) |
Aug 12, 2005 | 8.240 | 8.250 | 7.990 | 8.080 | 363,200 | -0.22(-2.65%) |
Aug 11, 2005 | 8.150 | 8.340 | 8.040 | 8.300 | 381,100 | +0.15(+1.84%) |
Aug 10, 2005 | 7.800 | 8.180 | 7.800 | 8.150 | 512,400 | +0.40(+5.16%) |
Aug 09, 2005 | 8.150 | 8.150 | 7.670 | 7.750 | 532,600 | -0.32(-3.97%) |
Aug 08, 2005 | 7.950 | 8.180 | 7.950 | 8.070 | 305,100 | +0.14(+1.77%) |
Aug 05, 2005 | 8.130 | 8.210 | 7.770 | 7.930 | 531,100 | -0.19(-2.34%) |
Aug 04, 2005 | 8.140 | 8.400 | 8.120 | 8.120 | 416,800 | -0.18(-2.17%) |
Aug 03, 2005 | 8.690 | 8.690 | 8.244 | 8.300 | 499,700 | -0.39(-4.49%) |
Aug 02, 2005 | 8.430 | 8.730 | 8.410 | 8.690 | 616,100 | +0.28(+3.33%) |
Aug 01, 2005 | 8.050 | 8.490 | 8.030 | 8.410 | 729,900 | -0.05(-0.59%) |
Jul 29, 2005 | 8.540 | 8.680 | 8.420 | 8.460 | 451,100 | -0.07(-0.82%) |
Jul 28, 2005 | 8.500 | 8.660 | 8.500 | 8.530 | 887,900 | -0.05(-0.58%) |
Jul 27, 2005 | 8.300 | 8.580 | 8.250 | 8.580 | 977,600 | +0.35(+4.25%) |
Jul 26, 2005 | 7.900 | 8.320 | 7.830 | 8.230 | 933,500 | +0.08(+0.98%) |
Jul 25, 2005 | 8.190 | 8.220 | 8.080 | 8.150 | 713,000 | -0.05(-0.61%) |
Jul 22, 2005 | 8.080 | 8.200 | 8.080 | 8.200 | 1,175,900 | +0.12(+1.49%) |
Jul 21, 2005 | 8.040 | 8.170 | 8.000 | 8.080 | 483,400 | +0.03(+0.37%) |
Jul 20, 2005 | 7.990 | 8.130 | 7.890 | 8.050 | 892,800 | +0.08(+1.00%) |
Jul 19, 2005 | 7.850 | 7.990 | 7.850 | 7.970 | 876,700 | +0.12(+1.53%) |
Jul 18, 2005 | 7.740 | 7.850 | 7.640 | 7.850 | 1,166,900 | +0.10(+1.29%) |
Jul 15, 2005 | 7.690 | 7.800 | 7.600 | 7.750 | 542,500 | +0.01(+0.13%) |
Jul 14, 2005 | 7.750 | 7.830 | 7.690 | 7.740 | 720,600 | +0.04(+0.52%) |
Jul 13, 2005 | 7.830 | 8.000 | 7.700 | 7.700 | 342,400 | -0.15(-1.91%) |
Jul 12, 2005 | 7.920 | 7.970 | 7.780 | 7.850 | 687,500 | +0.06(+0.77%) |
Jul 11, 2005 | 7.650 | 7.870 | 7.630 | 7.790 | 640,100 | +0.15(+1.96%) |
Jul 08, 2005 | 7.700 | 7.780 | 7.630 | 7.640 | 719,800 | -0.04(-0.52%) |
Jul 07, 2005 | 7.580 | 7.700 | 7.580 | 7.680 | 660,700 | -0.04(-0.52%) |
Jul 06, 2005 | 7.800 | 7.950 | 7.600 | 7.720 | 1,236,300 | -0.08(-1.03%) |
Jul 05, 2005 | 7.370 | 7.800 | 7.340 | 7.800 | 1,398,400 | +0.40(+5.41%) |