Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.831 | 7.994 | 7.394 | 7.596 | 19,329,462 | +0.28(+3.84%) |
Sep 29, 2005 | 7.263 | 7.328 | 7.198 | 7.315 | 4,151,681 | +0.03(+0.45%) |
Sep 28, 2005 | 7.309 | 7.328 | 7.263 | 7.283 | 3,873,094 | +0.01(+0.09%) |
Sep 27, 2005 | 7.224 | 7.289 | 7.178 | 7.276 | 3,112,573 | +0.06(+0.81%) |
Sep 26, 2005 | 7.198 | 7.302 | 7.165 | 7.218 | 2,847,011 | +0.01(+0.09%) |
Sep 23, 2005 | 7.189 | 7.309 | 7.159 | 7.211 | 5,850,326 | -0.04(-0.54%) |
Sep 22, 2005 | 7.198 | 7.289 | 7.178 | 7.250 | 4,583,047 | +0.05(+0.63%) |
Sep 21, 2005 | 7.250 | 7.250 | 7.165 | 7.204 | 7,154,690 | -0.01(-0.18%) |
Sep 20, 2005 | 7.211 | 7.355 | 7.178 | 7.218 | 11,946,141 | +0.01(+0.09%) |
Sep 19, 2005 | 7.276 | 7.342 | 7.185 | 7.211 | 6,154,198 | -0.14(-1.95%) |
Sep 16, 2005 | 7.374 | 7.381 | 7.211 | 7.355 | 6,941,076 | -0.03(-0.35%) |
Sep 15, 2005 | 7.394 | 7.413 | 7.224 | 7.381 | 7,385,007 | -0.01(-0.18%) |
Sep 14, 2005 | 7.355 | 7.524 | 7.355 | 7.394 | 6,416,695 | +0.05(+0.62%) |
Sep 13, 2005 | 7.420 | 7.426 | 7.322 | 7.348 | 5,279,514 | -0.07(-0.97%) |
Sep 12, 2005 | 7.270 | 7.472 | 7.178 | 7.420 | 12,207,872 | +0.16(+2.25%) |
Sep 09, 2005 | 7.387 | 7.394 | 7.231 | 7.257 | 14,644,512 | -0.18(-2.37%) |
Sep 08, 2005 | 7.603 | 7.603 | 7.433 | 7.433 | 7,765,190 | -0.25(-3.23%) |
Sep 07, 2005 | 7.668 | 7.700 | 7.609 | 7.681 | 5,270,167 | +0.01(+0.17%) |
Sep 06, 2005 | 7.668 | 7.713 | 7.629 | 7.668 | 3,176,014 | +0.03(+0.34%) |
Sep 02, 2005 | 7.681 | 7.798 | 7.537 | 7.642 | 7,497,483 | -0.04(-0.51%) |
Sep 01, 2005 | 7.916 | 7.961 | 7.635 | 7.681 | 9,163,949 | -0.23(-2.97%) |
Aug 31, 2005 | 7.929 | 7.935 | 7.779 | 7.916 | 2,815,138 | -0.03(-0.41%) |
Aug 30, 2005 | 7.909 | 7.948 | 7.857 | 7.948 | 2,010,638 | +0.03(+0.33%) |
Aug 29, 2005 | 7.798 | 7.922 | 7.759 | 7.922 | 1,491,467 | +0.16(+2.02%) |
Aug 26, 2005 | 7.818 | 7.831 | 7.733 | 7.766 | 3,073,038 | -0.08(-1.08%) |
Aug 25, 2005 | 7.857 | 7.909 | 7.831 | 7.851 | 6,671,376 | +0.02(+0.25%) |
Aug 24, 2005 | 7.929 | 7.961 | 7.831 | 7.831 | 1,232,801 | -0.10(-1.23%) |
Aug 23, 2005 | 7.935 | 7.975 | 7.851 | 7.929 | 1,116,340 | +0.00(+0.00%) |
Aug 22, 2005 | 8.223 | 8.223 | 7.896 | 7.929 | 6,021,034 | -0.07(-0.82%) |
Aug 19, 2005 | 8.007 | 8.020 | 7.935 | 7.994 | 2,106,565 | +0.04(+0.49%) |
Aug 18, 2005 | 7.955 | 7.975 | 7.864 | 7.955 | 1,362,287 | +0.02(+0.25%) |
Aug 17, 2005 | 7.857 | 7.988 | 7.824 | 7.935 | 949,463 | +0.07(+0.83%) |
Aug 16, 2005 | 7.955 | 7.955 | 7.798 | 7.870 | 3,102,459 | -0.08(-0.99%) |
Aug 15, 2005 | 7.792 | 7.961 | 7.733 | 7.948 | 1,844,374 | +0.16(+2.01%) |
Aug 12, 2005 | 7.740 | 7.851 | 7.720 | 7.792 | 1,772,352 | +0.03(+0.34%) |
Aug 11, 2005 | 7.798 | 7.811 | 7.733 | 7.766 | 3,067,215 | -0.05(-0.58%) |
Aug 10, 2005 | 7.857 | 7.883 | 7.779 | 7.811 | 2,052,165 | -0.04(-0.50%) |
Aug 09, 2005 | 7.864 | 7.916 | 7.811 | 7.851 | 1,714,735 | -0.01(-0.17%) |
Aug 08, 2005 | 7.922 | 8.027 | 7.824 | 7.864 | 2,401,855 | -0.06(-0.74%) |
Aug 05, 2005 | 7.942 | 7.942 | 7.870 | 7.922 | 1,422,509 | -0.02(-0.25%) |
Aug 04, 2005 | 7.942 | 7.975 | 7.903 | 7.942 | 964,787 | -0.03(-0.41%) |
Aug 03, 2005 | 7.864 | 8.007 | 7.844 | 7.975 | 2,700,822 | +0.08(+0.99%) |
Aug 02, 2005 | 8.027 | 8.027 | 7.811 | 7.896 | 5,899,056 | -0.12(-1.55%) |
Aug 01, 2005 | 8.151 | 8.157 | 8.014 | 8.020 | 4,469,497 | -0.14(-1.68%) |
Jul 29, 2005 | 8.196 | 8.242 | 8.125 | 8.157 | 6,151,593 | -0.04(-0.48%) |
Jul 28, 2005 | 8.242 | 8.262 | 8.170 | 8.196 | 2,204,024 | +0.01(+0.08%) |
Jul 27, 2005 | 8.157 | 8.255 | 8.144 | 8.190 | 1,933,252 | +0.01(+0.16%) |
Jul 26, 2005 | 8.190 | 8.223 | 8.131 | 8.177 | 2,437,712 | -0.01(-0.16%) |
Jul 25, 2005 | 8.223 | 8.255 | 8.157 | 8.190 | 1,337,309 | -0.03(-0.40%) |
Jul 22, 2005 | 8.157 | 8.249 | 8.131 | 8.223 | 1,429,712 | +0.07(+0.80%) |
Jul 21, 2005 | 8.229 | 8.288 | 8.059 | 8.157 | 3,095,411 | -0.10(-1.26%) |
Jul 20, 2005 | 8.255 | 8.275 | 8.099 | 8.262 | 2,497,475 | -0.01(-0.08%) |
Jul 19, 2005 | 8.196 | 8.307 | 8.164 | 8.268 | 3,003,314 | +0.07(+0.88%) |
Jul 18, 2005 | 8.223 | 8.262 | 8.112 | 8.196 | 6,190,975 | -0.03(-0.32%) |
Jul 15, 2005 | 8.262 | 8.288 | 8.157 | 8.223 | 1,653,439 | -0.03(-0.40%) |
Jul 14, 2005 | 8.092 | 8.288 | 8.092 | 8.255 | 4,902,089 | +0.16(+2.02%) |
Jul 13, 2005 | 8.053 | 8.118 | 8.001 | 8.092 | 1,678,570 | +0.03(+0.32%) |
Jul 12, 2005 | 8.007 | 8.131 | 7.948 | 8.066 | 1,842,995 | +0.05(+0.57%) |
Jul 11, 2005 | 8.027 | 8.027 | 7.935 | 8.020 | 1,370,562 | +0.01(+0.16%) |
Jul 08, 2005 | 7.864 | 8.027 | 7.805 | 8.007 | 2,886,853 | +0.14(+1.83%) |
Jul 07, 2005 | 7.883 | 7.896 | 7.792 | 7.864 | 1,808,210 | -0.03(-0.33%) |
Jul 06, 2005 | 7.981 | 7.981 | 7.877 | 7.890 | 2,851,455 | -0.09(-1.14%) |
Jul 05, 2005 | 7.929 | 8.014 | 7.883 | 7.981 | 2,655,923 | -0.01(-0.16%) |