Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.222 | 8.231 | 8.044 | 8.176 | 6,044,739 | -0.01(-0.15%) |
Sep 29, 2005 | 8.065 | 8.195 | 7.993 | 8.188 | 4,048,161 | +0.17(+2.09%) |
Sep 28, 2005 | 8.196 | 8.230 | 7.973 | 8.020 | 5,120,456 | -0.13(-1.64%) |
Sep 27, 2005 | 8.264 | 8.264 | 8.105 | 8.154 | 4,524,136 | -0.08(-1.01%) |
Sep 26, 2005 | 8.352 | 8.374 | 8.203 | 8.237 | 3,369,732 | -0.07(-0.87%) |
Sep 23, 2005 | 8.309 | 8.361 | 8.240 | 8.309 | 2,742,682 | -0.01(-0.12%) |
Sep 22, 2005 | 8.319 | 8.426 | 8.164 | 8.319 | 4,744,365 | -0.00(-0.03%) |
Sep 21, 2005 | 8.326 | 8.429 | 8.203 | 8.321 | 4,054,721 | -0.03(-0.33%) |
Sep 20, 2005 | 8.427 | 8.533 | 8.323 | 8.349 | 4,491,358 | -0.08(-0.99%) |
Sep 19, 2005 | 8.550 | 8.556 | 8.354 | 8.432 | 4,768,053 | -0.10(-1.14%) |
Sep 16, 2005 | 8.459 | 8.550 | 8.418 | 8.530 | 5,812,752 | +0.05(+0.58%) |
Sep 15, 2005 | 8.454 | 8.509 | 8.394 | 8.480 | 3,434,087 | +0.01(+0.10%) |
Sep 14, 2005 | 8.537 | 8.537 | 8.460 | 8.472 | 4,147,486 | -0.06(-0.69%) |
Sep 13, 2005 | 8.624 | 8.624 | 8.464 | 8.531 | 3,198,696 | -0.06(-0.69%) |
Sep 12, 2005 | 8.521 | 8.621 | 8.497 | 8.590 | 1,723,227 | +0.08(+0.91%) |
Sep 09, 2005 | 8.486 | 8.561 | 8.433 | 8.513 | 2,457,103 | +0.00(+0.03%) |
Sep 08, 2005 | 8.641 | 8.641 | 8.491 | 8.511 | 2,279,705 | -0.12(-1.37%) |
Sep 07, 2005 | 8.601 | 8.641 | 8.511 | 8.629 | 2,449,635 | +0.04(+0.51%) |
Sep 06, 2005 | 8.532 | 8.598 | 8.465 | 8.585 | 2,928,627 | +0.14(+1.68%) |
Sep 02, 2005 | 8.491 | 8.532 | 8.442 | 8.443 | 1,963,661 | -0.05(-0.57%) |
Sep 01, 2005 | 8.433 | 8.529 | 8.401 | 8.491 | 4,284,925 | +0.05(+0.61%) |
Aug 31, 2005 | 8.399 | 8.447 | 8.259 | 8.439 | 6,228,591 | +0.07(+0.88%) |
Aug 30, 2005 | 8.337 | 8.380 | 8.241 | 8.366 | 4,450,908 | -0.04(-0.44%) |
Aug 29, 2005 | 8.249 | 8.436 | 8.197 | 8.403 | 4,045,205 | +0.10(+1.19%) |
Aug 26, 2005 | 8.342 | 8.376 | 8.254 | 8.305 | 4,228,000 | -0.07(-0.78%) |
Aug 25, 2005 | 8.338 | 8.431 | 8.320 | 8.370 | 3,558,318 | +0.04(+0.45%) |
Aug 24, 2005 | 8.367 | 8.542 | 8.315 | 8.332 | 4,636,825 | -0.03(-0.32%) |
Aug 23, 2005 | 8.380 | 8.406 | 8.315 | 8.359 | 3,891,711 | -0.01(-0.09%) |
Aug 22, 2005 | 8.352 | 8.466 | 8.309 | 8.366 | 4,183,491 | +0.01(+0.10%) |
Aug 19, 2005 | 8.270 | 8.418 | 8.270 | 8.358 | 5,119,626 | +0.06(+0.74%) |
Aug 18, 2005 | 8.336 | 8.438 | 8.260 | 8.296 | 5,559,502 | -0.10(-1.20%) |
Aug 17, 2005 | 8.413 | 8.448 | 8.273 | 8.397 | 3,336,932 | +0.01(+0.10%) |
Aug 16, 2005 | 8.464 | 8.535 | 8.366 | 8.389 | 4,283,608 | -0.13(-1.48%) |
Aug 15, 2005 | 8.450 | 8.559 | 8.396 | 8.515 | 3,875,159 | +0.02(+0.18%) |
Aug 12, 2005 | 8.513 | 8.564 | 8.441 | 8.500 | 4,829,463 | -0.07(-0.80%) |
Aug 11, 2005 | 8.594 | 8.654 | 8.465 | 8.568 | 3,383,168 | +0.04(+0.47%) |
Aug 10, 2005 | 8.550 | 8.694 | 8.480 | 8.529 | 3,670,741 | -0.02(-0.20%) |
Aug 09, 2005 | 8.543 | 8.607 | 8.517 | 8.545 | 2,297,337 | +0.05(+0.57%) |
Aug 08, 2005 | 8.557 | 8.618 | 8.466 | 8.497 | 3,272,965 | -0.01(-0.16%) |
Aug 05, 2005 | 8.544 | 8.580 | 8.487 | 8.511 | 3,988,567 | -0.06(-0.74%) |
Aug 04, 2005 | 8.668 | 8.676 | 8.553 | 8.574 | 3,368,537 | -0.15(-1.70%) |
Aug 03, 2005 | 8.739 | 8.847 | 8.695 | 8.722 | 3,778,901 | -0.13(-1.47%) |
Aug 02, 2005 | 8.725 | 8.892 | 8.651 | 8.853 | 5,614,390 | +0.13(+1.53%) |
Aug 01, 2005 | 8.651 | 8.766 | 8.620 | 8.719 | 3,845,807 | +0.02(+0.25%) |
Jul 29, 2005 | 8.738 | 8.818 | 8.639 | 8.697 | 3,752,367 | -0.11(-1.27%) |
Jul 28, 2005 | 8.761 | 8.814 | 8.635 | 8.809 | 3,685,699 | +0.09(+0.98%) |
Jul 27, 2005 | 8.732 | 8.774 | 8.520 | 8.724 | 3,919,280 | +0.05(+0.61%) |
Jul 26, 2005 | 8.796 | 8.910 | 8.447 | 8.671 | 10,911,293 | -0.29(-3.21%) |
Jul 25, 2005 | 9.084 | 9.214 | 8.927 | 8.959 | 4,187,676 | -0.17(-1.86%) |
Jul 22, 2005 | 9.126 | 9.226 | 8.998 | 9.128 | 5,355,455 | +0.04(+0.44%) |
Jul 21, 2005 | 8.956 | 9.139 | 8.902 | 9.089 | 8,086,446 | +0.09(+1.02%) |
Jul 20, 2005 | 8.847 | 9.008 | 8.791 | 8.997 | 4,200,492 | +0.16(+1.80%) |
Jul 19, 2005 | 8.821 | 8.967 | 8.820 | 8.838 | 3,531,524 | +0.01(+0.16%) |
Jul 18, 2005 | 8.659 | 8.865 | 8.659 | 8.824 | 5,604,952 | +0.15(+1.78%) |
Jul 15, 2005 | 8.725 | 8.725 | 8.621 | 8.669 | 4,222,370 | -0.01(-0.08%) |
Jul 14, 2005 | 8.455 | 8.677 | 8.431 | 8.677 | 5,407,453 | +0.24(+2.90%) |
Jul 13, 2005 | 8.435 | 8.492 | 8.395 | 8.432 | 2,747,919 | -0.01(-0.09%) |
Jul 12, 2005 | 8.519 | 8.519 | 8.376 | 8.439 | 3,931,497 | -0.05(-0.64%) |
Jul 11, 2005 | 8.464 | 8.559 | 8.370 | 8.494 | 3,402,029 | +0.08(+0.93%) |
Jul 08, 2005 | 8.175 | 8.430 | 8.129 | 8.415 | 4,912,329 | +0.23(+2.81%) |
Jul 07, 2005 | 8.129 | 8.219 | 8.043 | 8.185 | 5,127,659 | -0.03(-0.32%) |
Jul 06, 2005 | 8.195 | 8.340 | 8.144 | 8.212 | 8,417,985 | -0.02(-0.25%) |
Jul 05, 2005 | 8.158 | 8.271 | 8.075 | 8.232 | 5,677,605 | +0.02(+0.28%) |