Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.080 | 8.400 | 8.000 | 8.350 | 95,100 | +0.27(+3.34%) |
Sep 29, 2005 | 8.150 | 8.150 | 8.000 | 8.080 | 20,000 | -0.04(-0.49%) |
Sep 28, 2005 | 8.160 | 8.170 | 8.080 | 8.120 | 16,000 | -0.09(-1.10%) |
Sep 27, 2005 | 8.190 | 8.210 | 8.110 | 8.210 | 16,200 | +0.03(+0.37%) |
Sep 26, 2005 | 8.020 | 8.250 | 8.000 | 8.180 | 21,600 | +0.13(+1.61%) |
Sep 23, 2005 | 8.050 | 8.170 | 7.920 | 8.050 | 53,400 | +0.06(+0.75%) |
Sep 22, 2005 | 7.960 | 8.100 | 7.950 | 7.990 | 44,000 | -0.01(-0.12%) |
Sep 21, 2005 | 8.060 | 8.190 | 7.960 | 8.000 | 51,800 | -0.06(-0.74%) |
Sep 20, 2005 | 8.100 | 8.100 | 7.950 | 8.060 | 24,400 | -0.07(-0.86%) |
Sep 19, 2005 | 8.100 | 8.370 | 8.100 | 8.130 | 11,900 | +0.00(+0.00%) |
Sep 16, 2005 | 8.290 | 8.300 | 8.030 | 8.130 | 40,100 | -0.17(-2.05%) |
Sep 15, 2005 | 8.250 | 8.300 | 8.170 | 8.300 | 11,700 | +0.06(+0.73%) |
Sep 14, 2005 | 8.300 | 8.300 | 8.100 | 8.240 | 33,700 | -0.04(-0.48%) |
Sep 13, 2005 | 8.190 | 8.290 | 8.150 | 8.280 | 19,700 | -0.01(-0.12%) |
Sep 12, 2005 | 8.280 | 8.380 | 8.250 | 8.290 | 55,300 | +0.11(+1.34%) |
Sep 09, 2005 | 8.210 | 8.380 | 8.110 | 8.180 | 75,900 | -0.01(-0.12%) |
Sep 08, 2005 | 8.110 | 8.280 | 8.100 | 8.190 | 82,900 | +0.09(+1.11%) |
Sep 07, 2005 | 8.010 | 8.150 | 7.990 | 8.100 | 29,500 | +0.14(+1.76%) |
Sep 06, 2005 | 7.960 | 8.030 | 7.760 | 7.960 | 40,100 | -0.14(-1.73%) |
Sep 02, 2005 | 8.050 | 8.170 | 8.050 | 8.100 | 33,600 | +0.08(+1.00%) |
Sep 01, 2005 | 8.190 | 8.200 | 8.000 | 8.020 | 46,100 | -0.18(-2.20%) |
Aug 31, 2005 | 8.000 | 8.200 | 7.900 | 8.200 | 196,700 | +0.18(+2.24%) |
Aug 30, 2005 | 8.040 | 8.040 | 7.950 | 8.020 | 45,300 | -0.03(-0.37%) |
Aug 29, 2005 | 8.000 | 8.050 | 7.850 | 8.050 | 33,500 | +0.00(+0.00%) |
Aug 26, 2005 | 7.800 | 8.090 | 7.800 | 8.050 | 45,500 | +0.15(+1.90%) |
Aug 25, 2005 | 7.960 | 7.960 | 7.850 | 7.900 | 8,100 | -0.06(-0.75%) |
Aug 24, 2005 | 7.760 | 7.990 | 7.760 | 7.960 | 3,100 | +0.18(+2.31%) |
Aug 23, 2005 | 7.800 | 7.830 | 7.700 | 7.780 | 33,900 | -0.02(-0.26%) |
Aug 22, 2005 | 7.820 | 7.840 | 7.800 | 7.800 | 11,700 | +0.00(+0.00%) |
Aug 19, 2005 | 7.610 | 7.800 | 7.600 | 7.800 | 24,700 | +0.20(+2.63%) |
Aug 18, 2005 | 7.500 | 7.710 | 7.390 | 7.600 | 28,800 | +0.17(+2.29%) |
Aug 17, 2005 | 7.200 | 7.430 | 7.200 | 7.430 | 12,700 | +0.04(+0.54%) |
Aug 16, 2005 | 7.450 | 7.450 | 7.250 | 7.390 | 10,300 | -0.07(-0.94%) |
Aug 15, 2005 | 7.750 | 7.910 | 7.420 | 7.460 | 21,900 | -0.39(-4.97%) |
Aug 12, 2005 | 7.900 | 7.900 | 7.510 | 7.850 | 26,200 | +0.05(+0.64%) |
Aug 11, 2005 | 7.660 | 7.800 | 7.620 | 7.800 | 24,300 | +0.14(+1.83%) |
Aug 10, 2005 | 7.940 | 7.940 | 7.550 | 7.660 | 55,800 | -0.29(-3.65%) |
Aug 09, 2005 | 8.200 | 8.300 | 7.780 | 7.950 | 38,300 | -0.15(-1.85%) |
Aug 08, 2005 | 8.050 | 8.370 | 7.700 | 8.100 | 34,800 | +0.06(+0.75%) |
Aug 05, 2005 | 8.150 | 8.270 | 8.030 | 8.040 | 10,100 | -0.15(-1.83%) |
Aug 04, 2005 | 8.200 | 8.260 | 8.150 | 8.190 | 11,800 | -0.06(-0.73%) |
Aug 03, 2005 | 8.050 | 8.350 | 8.050 | 8.250 | 57,000 | +0.22(+2.74%) |
Aug 02, 2005 | 8.040 | 8.350 | 7.910 | 8.030 | 57,000 | -0.01(-0.12%) |
Aug 01, 2005 | 7.990 | 8.100 | 7.890 | 8.040 | 76,400 | +0.04(+0.50%) |
Jul 29, 2005 | 7.800 | 8.000 | 7.750 | 8.000 | 38,000 | +0.10(+1.27%) |
Jul 28, 2005 | 7.730 | 7.950 | 7.660 | 7.900 | 21,700 | +0.15(+1.94%) |
Jul 27, 2005 | 7.920 | 7.940 | 7.730 | 7.750 | 24,500 | -0.21(-2.64%) |
Jul 26, 2005 | 8.000 | 8.020 | 7.850 | 7.960 | 21,200 | -0.04(-0.50%) |
Jul 25, 2005 | 8.000 | 8.070 | 7.910 | 8.000 | 30,700 | -0.02(-0.25%) |
Jul 22, 2005 | 8.050 | 8.100 | 8.000 | 8.020 | 23,900 | +0.02(+0.25%) |
Jul 21, 2005 | 7.980 | 8.140 | 7.900 | 8.000 | 50,600 | -0.03(-0.37%) |
Jul 20, 2005 | 7.950 | 8.180 | 7.890 | 8.030 | 22,500 | -0.02(-0.25%) |
Jul 19, 2005 | 8.300 | 8.330 | 8.050 | 8.050 | 135,900 | -0.29(-3.48%) |
Jul 18, 2005 | 8.350 | 8.500 | 8.260 | 8.340 | 44,000 | +0.15(+1.83%) |
Jul 15, 2005 | 7.830 | 8.220 | 7.830 | 8.190 | 191,200 | +0.46(+5.95%) |
Jul 14, 2005 | 7.550 | 7.790 | 7.550 | 7.730 | 46,800 | +0.15(+1.98%) |
Jul 13, 2005 | 7.520 | 7.600 | 7.500 | 7.580 | 18,200 | +0.08(+1.07%) |
Jul 12, 2005 | 7.600 | 7.660 | 7.400 | 7.500 | 100,700 | -0.11(-1.45%) |
Jul 11, 2005 | 7.460 | 7.690 | 7.360 | 7.610 | 34,400 | +0.10(+1.33%) |
Jul 08, 2005 | 7.500 | 7.570 | 7.400 | 7.510 | 26,100 | -0.04(-0.53%) |
Jul 07, 2005 | 7.400 | 7.550 | 7.350 | 7.550 | 71,800 | +0.10(+1.34%) |
Jul 06, 2005 | 7.230 | 7.630 | 7.200 | 7.450 | 212,600 | +0.27(+3.76%) |
Jul 05, 2005 | 7.000 | 7.200 | 7.000 | 7.180 | 44,700 | +0.18(+2.57%) |