Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.280 | 8.300 | 8.010 | 8.010 | 289,000 | -0.24(-2.91%) |
Sep 29, 2005 | 8.050 | 8.250 | 8.050 | 8.250 | 312,700 | +0.23(+2.87%) |
Sep 28, 2005 | 7.800 | 8.110 | 7.710 | 8.020 | 294,400 | +0.25(+3.22%) |
Sep 27, 2005 | 7.940 | 7.940 | 7.730 | 7.770 | 202,800 | -0.18(-2.26%) |
Sep 26, 2005 | 7.900 | 8.120 | 7.760 | 7.950 | 337,500 | +0.00(+0.00%) |
Sep 23, 2005 | 7.950 | 8.030 | 7.900 | 7.950 | 258,300 | -0.18(-2.21%) |
Sep 22, 2005 | 8.410 | 8.440 | 8.000 | 8.130 | 324,700 | -0.23(-2.75%) |
Sep 21, 2005 | 8.150 | 8.360 | 8.130 | 8.360 | 268,100 | +0.23(+2.83%) |
Sep 20, 2005 | 8.180 | 8.270 | 8.130 | 8.130 | 307,500 | -0.05(-0.61%) |
Sep 19, 2005 | 8.550 | 8.690 | 8.120 | 8.180 | 561,000 | -0.03(-0.37%) |
Sep 16, 2005 | 8.100 | 8.230 | 8.060 | 8.210 | 828,400 | +0.27(+3.40%) |
Sep 15, 2005 | 7.950 | 8.050 | 7.860 | 7.940 | 424,100 | +0.09(+1.15%) |
Sep 14, 2005 | 7.750 | 7.870 | 7.750 | 7.850 | 515,900 | +0.15(+1.95%) |
Sep 13, 2005 | 7.870 | 7.910 | 7.670 | 7.700 | 192,400 | -0.27(-3.39%) |
Sep 12, 2005 | 8.070 | 8.070 | 7.800 | 7.970 | 217,300 | -0.12(-1.48%) |
Sep 09, 2005 | 7.850 | 8.210 | 7.850 | 8.090 | 353,400 | +0.26(+3.32%) |
Sep 08, 2005 | 7.640 | 7.830 | 7.620 | 7.830 | 174,300 | +0.26(+3.43%) |
Sep 07, 2005 | 7.600 | 7.700 | 7.570 | 7.570 | 204,600 | -0.05(-0.66%) |
Sep 06, 2005 | 7.900 | 7.900 | 7.220 | 7.620 | 242,300 | -0.20(-2.56%) |
Sep 02, 2005 | 7.690 | 7.860 | 7.570 | 7.820 | 369,800 | +0.19(+2.49%) |
Sep 01, 2005 | 7.400 | 7.630 | 7.350 | 7.630 | 460,100 | +0.35(+4.81%) |
Aug 31, 2005 | 6.920 | 7.280 | 6.920 | 7.280 | 413,200 | +0.38(+5.51%) |
Aug 30, 2005 | 7.000 | 7.000 | 6.770 | 6.900 | 561,700 | -0.12(-1.71%) |
Aug 29, 2005 | 7.180 | 7.200 | 7.010 | 7.020 | 283,700 | -0.11(-1.54%) |
Aug 26, 2005 | 7.120 | 7.200 | 7.060 | 7.130 | 266,600 | +0.02(+0.28%) |
Aug 25, 2005 | 7.150 | 7.260 | 7.110 | 7.110 | 262,900 | -0.06(-0.84%) |
Aug 24, 2005 | 7.290 | 7.400 | 7.170 | 7.170 | 333,900 | -0.13(-1.78%) |
Aug 23, 2005 | 7.450 | 7.520 | 7.300 | 7.300 | 237,000 | -0.15(-2.01%) |
Aug 22, 2005 | 7.700 | 7.700 | 7.400 | 7.450 | 375,100 | -0.22(-2.87%) |
Aug 19, 2005 | 7.510 | 7.670 | 7.400 | 7.670 | 200,500 | +0.14(+1.86%) |
Aug 18, 2005 | 7.650 | 7.700 | 7.440 | 7.530 | 255,800 | -0.13(-1.70%) |
Aug 17, 2005 | 8.000 | 8.000 | 7.630 | 7.660 | 193,900 | -0.34(-4.25%) |
Aug 16, 2005 | 8.000 | 8.240 | 7.950 | 8.000 | 300,500 | -0.03(-0.37%) |
Aug 15, 2005 | 8.040 | 8.080 | 7.920 | 8.030 | 230,800 | -0.13(-1.59%) |
Aug 12, 2005 | 8.200 | 8.290 | 8.060 | 8.160 | 283,900 | -0.07(-0.85%) |
Aug 11, 2005 | 8.000 | 8.230 | 7.950 | 8.230 | 599,200 | +0.33(+4.18%) |
Aug 10, 2005 | 7.800 | 7.920 | 7.790 | 7.900 | 352,800 | +0.19(+2.46%) |
Aug 09, 2005 | 7.710 | 7.710 | 7.600 | 7.710 | 191,900 | -0.01(-0.13%) |
Aug 08, 2005 | 7.850 | 7.890 | 7.700 | 7.720 | 146,700 | -0.02(-0.26%) |
Aug 05, 2005 | 7.810 | 7.820 | 7.700 | 7.740 | 149,800 | -0.03(-0.39%) |
Aug 04, 2005 | 8.000 | 8.020 | 7.730 | 7.770 | 354,800 | -0.13(-1.65%) |
Aug 03, 2005 | 7.650 | 7.980 | 7.650 | 7.900 | 565,200 | +0.32(+4.22%) |
Aug 02, 2005 | 7.350 | 7.640 | 7.250 | 7.580 | 264,800 | +0.23(+3.13%) |
Aug 01, 2005 | 7.350 | 7.370 | 7.260 | 7.350 | 220,200 | +0.06(+0.82%) |
Jul 29, 2005 | 7.340 | 7.390 | 7.290 | 7.290 | 231,700 | -0.06(-0.82%) |
Jul 28, 2005 | 7.440 | 7.440 | 7.300 | 7.350 | 145,900 | -0.03(-0.41%) |
Jul 27, 2005 | 7.430 | 7.450 | 7.310 | 7.380 | 179,300 | -0.02(-0.27%) |
Jul 26, 2005 | 7.550 | 7.550 | 7.350 | 7.400 | 174,200 | -0.16(-2.12%) |
Jul 25, 2005 | 7.620 | 7.660 | 7.560 | 7.560 | 126,000 | -0.05(-0.66%) |
Jul 22, 2005 | 7.740 | 7.740 | 7.550 | 7.610 | 179,600 | -0.09(-1.17%) |
Jul 21, 2005 | 7.500 | 7.700 | 7.500 | 7.700 | 192,300 | +0.26(+3.49%) |
Jul 20, 2005 | 7.440 | 7.550 | 7.380 | 7.440 | 162,500 | +0.04(+0.54%) |
Jul 19, 2005 | 7.310 | 7.400 | 7.270 | 7.400 | 272,800 | +0.03(+0.41%) |
Jul 18, 2005 | 7.550 | 7.560 | 7.370 | 7.370 | 220,300 | -0.17(-2.25%) |
Jul 15, 2005 | 7.500 | 7.560 | 7.500 | 7.540 | 171,500 | +0.02(+0.27%) |
Jul 14, 2005 | 7.800 | 7.880 | 7.520 | 7.520 | 338,400 | -0.30(-3.84%) |
Jul 13, 2005 | 7.900 | 7.920 | 7.790 | 7.820 | 127,500 | -0.09(-1.14%) |
Jul 12, 2005 | 7.970 | 8.000 | 7.840 | 7.910 | 262,100 | +0.03(+0.38%) |
Jul 11, 2005 | 7.800 | 7.900 | 7.710 | 7.880 | 374,000 | +0.17(+2.20%) |
Jul 08, 2005 | 7.700 | 7.830 | 7.670 | 7.710 | 137,400 | -0.02(-0.26%) |
Jul 07, 2005 | 7.750 | 7.790 | 7.600 | 7.730 | 187,800 | +0.07(+0.91%) |
Jul 06, 2005 | 7.460 | 7.690 | 7.460 | 7.660 | 249,400 | +0.20(+2.68%) |
Jul 05, 2005 | 7.680 | 7.680 | 7.450 | 7.460 | 264,400 | -0.22(-2.86%) |