Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.245 | 8.254 | 8.067 | 8.199 | 6,027,773 | -0.01(-0.15%) |
Sep 29, 2005 | 8.088 | 8.218 | 8.015 | 8.211 | 4,036,798 | +0.17(+2.09%) |
Sep 28, 2005 | 8.219 | 8.253 | 7.996 | 8.043 | 5,106,084 | -0.13(-1.64%) |
Sep 27, 2005 | 8.287 | 8.287 | 8.128 | 8.177 | 4,511,438 | -0.08(-1.01%) |
Sep 26, 2005 | 8.375 | 8.398 | 8.227 | 8.260 | 3,360,274 | -0.07(-0.87%) |
Sep 23, 2005 | 8.333 | 8.385 | 8.263 | 8.333 | 2,734,984 | -0.01(-0.12%) |
Sep 22, 2005 | 8.342 | 8.450 | 8.187 | 8.342 | 4,731,049 | -0.00(-0.03%) |
Sep 21, 2005 | 8.350 | 8.452 | 8.227 | 8.345 | 4,043,340 | -0.03(-0.33%) |
Sep 20, 2005 | 8.451 | 8.557 | 8.346 | 8.373 | 4,478,752 | -0.08(-0.99%) |
Sep 19, 2005 | 8.574 | 8.580 | 8.377 | 8.456 | 4,754,670 | -0.10(-1.14%) |
Sep 16, 2005 | 8.483 | 8.574 | 8.441 | 8.554 | 5,796,437 | +0.05(+0.58%) |
Sep 15, 2005 | 8.478 | 8.533 | 8.417 | 8.504 | 3,424,448 | +0.01(+0.10%) |
Sep 14, 2005 | 8.561 | 8.561 | 8.484 | 8.496 | 4,135,845 | -0.06(-0.69%) |
Sep 13, 2005 | 8.648 | 8.648 | 8.487 | 8.555 | 3,189,718 | -0.06(-0.69%) |
Sep 12, 2005 | 8.545 | 8.646 | 8.521 | 8.614 | 1,718,390 | +0.08(+0.91%) |
Sep 09, 2005 | 8.510 | 8.585 | 8.457 | 8.537 | 2,450,206 | +0.00(+0.03%) |
Sep 08, 2005 | 8.665 | 8.665 | 8.515 | 8.534 | 2,273,307 | -0.12(-1.37%) |
Sep 07, 2005 | 8.625 | 8.665 | 8.534 | 8.653 | 2,442,759 | +0.04(+0.50%) |
Sep 06, 2005 | 8.556 | 8.623 | 8.489 | 8.609 | 2,920,407 | +0.14(+1.68%) |
Sep 02, 2005 | 8.515 | 8.556 | 8.466 | 8.467 | 1,958,150 | -0.05(-0.57%) |
Sep 01, 2005 | 8.457 | 8.553 | 8.425 | 8.515 | 4,272,898 | +0.05(+0.61%) |
Aug 31, 2005 | 8.422 | 8.470 | 8.282 | 8.463 | 6,211,109 | +0.07(+0.88%) |
Aug 30, 2005 | 8.360 | 8.404 | 8.264 | 8.390 | 4,438,415 | -0.04(-0.44%) |
Aug 29, 2005 | 8.272 | 8.460 | 8.220 | 8.427 | 4,033,851 | +0.10(+1.19%) |
Aug 26, 2005 | 8.365 | 8.399 | 8.277 | 8.328 | 4,216,133 | -0.07(-0.78%) |
Aug 25, 2005 | 8.362 | 8.455 | 8.344 | 8.393 | 3,548,330 | +0.04(+0.45%) |
Aug 24, 2005 | 8.391 | 8.566 | 8.339 | 8.356 | 4,623,810 | -0.03(-0.32%) |
Aug 23, 2005 | 8.404 | 8.429 | 8.339 | 8.382 | 3,880,788 | -0.01(-0.09%) |
Aug 22, 2005 | 8.375 | 8.490 | 8.333 | 8.390 | 4,171,749 | +0.01(+0.10%) |
Aug 19, 2005 | 8.293 | 8.441 | 8.293 | 8.381 | 5,105,256 | +0.06(+0.74%) |
Aug 18, 2005 | 8.359 | 8.462 | 8.283 | 8.320 | 5,543,898 | -0.10(-1.20%) |
Aug 17, 2005 | 8.437 | 8.472 | 8.297 | 8.421 | 3,327,566 | +0.01(+0.10%) |
Aug 16, 2005 | 8.487 | 8.559 | 8.390 | 8.413 | 4,271,584 | -0.13(-1.49%) |
Aug 15, 2005 | 8.474 | 8.583 | 8.420 | 8.539 | 3,864,282 | +0.02(+0.18%) |
Aug 12, 2005 | 8.537 | 8.588 | 8.464 | 8.524 | 4,815,907 | -0.07(-0.80%) |
Aug 11, 2005 | 8.618 | 8.678 | 8.489 | 8.592 | 3,373,672 | +0.04(+0.47%) |
Aug 10, 2005 | 8.574 | 8.718 | 8.504 | 8.553 | 3,660,438 | -0.02(-0.20%) |
Aug 09, 2005 | 8.567 | 8.631 | 8.541 | 8.570 | 2,290,889 | +0.05(+0.57%) |
Aug 08, 2005 | 8.582 | 8.642 | 8.490 | 8.521 | 3,263,779 | -0.01(-0.16%) |
Aug 05, 2005 | 8.568 | 8.605 | 8.511 | 8.534 | 3,977,372 | -0.06(-0.74%) |
Aug 04, 2005 | 8.693 | 8.700 | 8.577 | 8.598 | 3,359,082 | -0.15(-1.70%) |
Aug 03, 2005 | 8.764 | 8.871 | 8.719 | 8.747 | 3,768,294 | -0.13(-1.47%) |
Aug 02, 2005 | 8.749 | 8.917 | 8.676 | 8.877 | 5,598,632 | +0.13(+1.53%) |
Aug 01, 2005 | 8.676 | 8.791 | 8.644 | 8.743 | 3,835,013 | +0.02(+0.25%) |
Jul 29, 2005 | 8.763 | 8.842 | 8.664 | 8.722 | 3,741,835 | -0.11(-1.27%) |
Jul 28, 2005 | 8.786 | 8.839 | 8.659 | 8.834 | 3,675,354 | +0.09(+0.98%) |
Jul 27, 2005 | 8.757 | 8.799 | 8.544 | 8.748 | 3,908,279 | +0.05(+0.61%) |
Jul 26, 2005 | 8.821 | 8.935 | 8.470 | 8.695 | 10,880,667 | -0.29(-3.21%) |
Jul 25, 2005 | 9.109 | 9.240 | 8.952 | 8.984 | 4,175,922 | -0.17(-1.86%) |
Jul 22, 2005 | 9.152 | 9.252 | 9.024 | 9.154 | 5,340,423 | +0.04(+0.44%) |
Jul 21, 2005 | 8.981 | 9.165 | 8.927 | 9.114 | 8,063,749 | +0.09(+1.02%) |
Jul 20, 2005 | 8.871 | 9.033 | 8.816 | 9.022 | 4,188,702 | +0.16(+1.80%) |
Jul 19, 2005 | 8.846 | 8.992 | 8.845 | 8.863 | 3,521,612 | +0.01(+0.16%) |
Jul 18, 2005 | 8.683 | 8.890 | 8.683 | 8.848 | 5,589,220 | +0.15(+1.78%) |
Jul 15, 2005 | 8.749 | 8.749 | 8.646 | 8.694 | 4,210,518 | -0.01(-0.08%) |
Jul 14, 2005 | 8.479 | 8.701 | 8.455 | 8.701 | 5,392,276 | +0.25(+2.90%) |
Jul 13, 2005 | 8.458 | 8.516 | 8.419 | 8.456 | 2,740,207 | -0.01(-0.09%) |
Jul 12, 2005 | 8.543 | 8.543 | 8.399 | 8.463 | 3,920,463 | -0.05(-0.64%) |
Jul 11, 2005 | 8.487 | 8.583 | 8.393 | 8.518 | 3,392,480 | +0.08(+0.93%) |
Jul 08, 2005 | 8.198 | 8.454 | 8.152 | 8.439 | 4,898,541 | +0.23(+2.81%) |
Jul 07, 2005 | 8.152 | 8.242 | 8.066 | 8.208 | 5,113,266 | -0.03(-0.32%) |
Jul 06, 2005 | 8.218 | 8.363 | 8.167 | 8.235 | 8,394,357 | -0.02(-0.25%) |
Jul 05, 2005 | 8.181 | 8.294 | 8.097 | 8.256 | 5,661,669 | +0.02(+0.28%) |