Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.827 | 7.990 | 7.390 | 7.592 | 19,340,452 | +0.28(+3.84%) |
Sep 29, 2005 | 7.259 | 7.324 | 7.194 | 7.311 | 4,154,042 | +0.03(+0.45%) |
Sep 28, 2005 | 7.305 | 7.324 | 7.259 | 7.279 | 3,875,296 | +0.01(+0.09%) |
Sep 27, 2005 | 7.220 | 7.285 | 7.174 | 7.272 | 3,114,343 | +0.06(+0.81%) |
Sep 26, 2005 | 7.194 | 7.298 | 7.161 | 7.213 | 2,848,630 | +0.01(+0.09%) |
Sep 23, 2005 | 7.185 | 7.305 | 7.155 | 7.207 | 5,853,652 | -0.04(-0.54%) |
Sep 22, 2005 | 7.194 | 7.285 | 7.174 | 7.246 | 4,585,652 | +0.05(+0.63%) |
Sep 21, 2005 | 7.246 | 7.246 | 7.161 | 7.200 | 7,158,757 | -0.01(-0.18%) |
Sep 20, 2005 | 7.207 | 7.350 | 7.174 | 7.213 | 11,952,933 | +0.01(+0.09%) |
Sep 19, 2005 | 7.272 | 7.337 | 7.181 | 7.207 | 6,157,696 | -0.14(-1.95%) |
Sep 16, 2005 | 7.370 | 7.376 | 7.207 | 7.350 | 6,945,022 | -0.03(-0.35%) |
Sep 15, 2005 | 7.390 | 7.409 | 7.220 | 7.376 | 7,389,205 | -0.01(-0.18%) |
Sep 14, 2005 | 7.350 | 7.520 | 7.350 | 7.390 | 6,420,343 | +0.05(+0.62%) |
Sep 13, 2005 | 7.416 | 7.422 | 7.318 | 7.344 | 5,282,516 | -0.07(-0.97%) |
Sep 12, 2005 | 7.266 | 7.468 | 7.174 | 7.416 | 12,214,812 | +0.16(+2.25%) |
Sep 09, 2005 | 7.383 | 7.390 | 7.226 | 7.253 | 14,652,837 | -0.18(-2.37%) |
Sep 08, 2005 | 7.598 | 7.598 | 7.429 | 7.429 | 7,769,605 | -0.25(-3.23%) |
Sep 07, 2005 | 7.663 | 7.696 | 7.605 | 7.676 | 5,273,163 | +0.01(+0.17%) |
Sep 06, 2005 | 7.663 | 7.709 | 7.624 | 7.663 | 3,177,819 | +0.03(+0.34%) |
Sep 02, 2005 | 7.676 | 7.794 | 7.533 | 7.637 | 7,501,746 | -0.04(-0.51%) |
Sep 01, 2005 | 7.911 | 7.957 | 7.631 | 7.676 | 9,169,159 | -0.23(-2.97%) |
Aug 31, 2005 | 7.924 | 7.931 | 7.774 | 7.911 | 2,816,738 | -0.03(-0.41%) |
Aug 30, 2005 | 7.905 | 7.944 | 7.853 | 7.944 | 2,011,781 | +0.03(+0.33%) |
Aug 29, 2005 | 7.794 | 7.918 | 7.755 | 7.918 | 1,492,315 | +0.16(+2.02%) |
Aug 26, 2005 | 7.813 | 7.827 | 7.729 | 7.761 | 3,074,785 | -0.08(-1.08%) |
Aug 25, 2005 | 7.853 | 7.905 | 7.827 | 7.846 | 6,675,169 | +0.02(+0.25%) |
Aug 24, 2005 | 7.924 | 7.957 | 7.827 | 7.827 | 1,233,501 | -0.10(-1.23%) |
Aug 23, 2005 | 7.931 | 7.970 | 7.846 | 7.924 | 1,116,974 | +0.00(+0.00%) |
Aug 22, 2005 | 8.218 | 8.218 | 7.892 | 7.924 | 6,024,457 | -0.07(-0.82%) |
Aug 19, 2005 | 8.003 | 8.016 | 7.931 | 7.990 | 2,107,762 | +0.04(+0.49%) |
Aug 18, 2005 | 7.950 | 7.970 | 7.859 | 7.950 | 1,363,061 | +0.02(+0.25%) |
Aug 17, 2005 | 7.853 | 7.983 | 7.820 | 7.931 | 950,003 | +0.07(+0.83%) |
Aug 16, 2005 | 7.950 | 7.950 | 7.794 | 7.866 | 3,104,223 | -0.08(-0.99%) |
Aug 15, 2005 | 7.787 | 7.957 | 7.729 | 7.944 | 1,845,423 | +0.16(+2.01%) |
Aug 12, 2005 | 7.735 | 7.846 | 7.716 | 7.787 | 1,773,360 | +0.03(+0.34%) |
Aug 11, 2005 | 7.794 | 7.807 | 7.729 | 7.761 | 3,068,959 | -0.05(-0.58%) |
Aug 10, 2005 | 7.853 | 7.879 | 7.774 | 7.807 | 2,053,332 | -0.04(-0.50%) |
Aug 09, 2005 | 7.859 | 7.911 | 7.807 | 7.846 | 1,715,709 | -0.01(-0.17%) |
Aug 08, 2005 | 7.918 | 8.022 | 7.820 | 7.859 | 2,403,220 | -0.06(-0.74%) |
Aug 05, 2005 | 7.937 | 7.937 | 7.866 | 7.918 | 1,423,318 | -0.02(-0.25%) |
Aug 04, 2005 | 7.937 | 7.970 | 7.898 | 7.937 | 965,336 | -0.03(-0.41%) |
Aug 03, 2005 | 7.859 | 8.003 | 7.840 | 7.970 | 2,702,358 | +0.08(+0.99%) |
Aug 02, 2005 | 8.022 | 8.022 | 7.807 | 7.892 | 5,902,410 | -0.12(-1.55%) |
Aug 01, 2005 | 8.146 | 8.153 | 8.009 | 8.016 | 4,472,038 | -0.14(-1.68%) |
Jul 29, 2005 | 8.192 | 8.237 | 8.120 | 8.153 | 6,155,090 | -0.04(-0.48%) |
Jul 28, 2005 | 8.237 | 8.257 | 8.166 | 8.192 | 2,205,277 | +0.01(+0.08%) |
Jul 27, 2005 | 8.153 | 8.250 | 8.140 | 8.185 | 1,934,351 | +0.01(+0.16%) |
Jul 26, 2005 | 8.185 | 8.218 | 8.127 | 8.172 | 2,439,098 | -0.01(-0.16%) |
Jul 25, 2005 | 8.218 | 8.250 | 8.153 | 8.185 | 1,338,069 | -0.03(-0.40%) |
Jul 22, 2005 | 8.153 | 8.244 | 8.127 | 8.218 | 1,430,524 | +0.07(+0.80%) |
Jul 21, 2005 | 8.224 | 8.283 | 8.055 | 8.153 | 3,097,170 | -0.10(-1.26%) |
Jul 20, 2005 | 8.250 | 8.270 | 8.094 | 8.257 | 2,498,895 | -0.01(-0.08%) |
Jul 19, 2005 | 8.192 | 8.303 | 8.159 | 8.263 | 3,005,022 | +0.07(+0.88%) |
Jul 18, 2005 | 8.218 | 8.257 | 8.107 | 8.192 | 6,194,495 | -0.03(-0.32%) |
Jul 15, 2005 | 8.257 | 8.283 | 8.153 | 8.218 | 1,654,379 | -0.03(-0.40%) |
Jul 14, 2005 | 8.087 | 8.283 | 8.087 | 8.250 | 4,904,876 | +0.16(+2.02%) |
Jul 13, 2005 | 8.048 | 8.113 | 7.996 | 8.087 | 1,679,525 | +0.03(+0.32%) |
Jul 12, 2005 | 8.003 | 8.127 | 7.944 | 8.061 | 1,844,043 | +0.05(+0.57%) |
Jul 11, 2005 | 8.022 | 8.022 | 7.931 | 8.016 | 1,371,341 | +0.01(+0.16%) |
Jul 08, 2005 | 7.859 | 8.022 | 7.800 | 8.003 | 2,888,495 | +0.14(+1.83%) |
Jul 07, 2005 | 7.879 | 7.892 | 7.787 | 7.859 | 1,809,238 | -0.03(-0.33%) |
Jul 06, 2005 | 7.977 | 7.977 | 7.872 | 7.885 | 2,853,077 | -0.09(-1.14%) |
Jul 05, 2005 | 7.924 | 8.009 | 7.879 | 7.977 | 2,657,433 | -0.01(-0.16%) |