Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.660 | 7.750 | 7.660 | 7.700 | 142,500 | +0.03(+0.39%) |
Oct 28, 2005 | 7.550 | 7.680 | 7.510 | 7.670 | 248,400 | +0.12(+1.59%) |
Oct 27, 2005 | 7.690 | 7.690 | 7.540 | 7.550 | 119,200 | -0.16(-2.08%) |
Oct 26, 2005 | 7.650 | 7.800 | 7.650 | 7.710 | 82,400 | -0.04(-0.52%) |
Oct 25, 2005 | 7.820 | 7.870 | 7.720 | 7.750 | 132,500 | -0.24(-3.00%) |
Oct 24, 2005 | 7.890 | 7.990 | 7.830 | 7.990 | 110,200 | +0.14(+1.78%) |
Oct 21, 2005 | 7.820 | 7.900 | 7.764 | 7.850 | 221,400 | +0.31(+4.11%) |
Oct 20, 2005 | 7.740 | 7.760 | 7.420 | 7.540 | 756,000 | -0.39(-4.92%) |
Oct 19, 2005 | 7.870 | 7.950 | 7.770 | 7.930 | 150,500 | -0.03(-0.38%) |
Oct 18, 2005 | 8.060 | 8.100 | 7.960 | 7.960 | 216,500 | -0.07(-0.87%) |
Oct 17, 2005 | 7.890 | 8.040 | 7.860 | 8.030 | 397,700 | +0.13(+1.65%) |
Oct 14, 2005 | 7.860 | 7.920 | 7.800 | 7.900 | 152,700 | -0.03(-0.38%) |
Oct 13, 2005 | 7.890 | 7.990 | 7.830 | 7.930 | 189,200 | +0.06(+0.76%) |
Oct 12, 2005 | 8.000 | 8.000 | 7.800 | 7.870 | 418,800 | -0.13(-1.62%) |
Oct 11, 2005 | 8.090 | 8.100 | 7.990 | 8.000 | 110,000 | -0.03(-0.37%) |
Oct 10, 2005 | 8.010 | 8.090 | 7.940 | 8.030 | 199,000 | +0.11(+1.39%) |
Oct 07, 2005 | 7.900 | 8.050 | 7.870 | 7.920 | 70,200 | +0.12(+1.54%) |
Oct 06, 2005 | 7.950 | 7.950 | 7.770 | 7.800 | 396,300 | -0.27(-3.35%) |
Oct 05, 2005 | 8.190 | 8.190 | 8.000 | 8.070 | 191,600 | -0.31(-3.70%) |
Oct 04, 2005 | 8.420 | 8.450 | 8.320 | 8.380 | 44,700 | +0.01(+0.12%) |
Oct 03, 2005 | 8.300 | 8.400 | 8.300 | 8.370 | 193,800 | +0.09(+1.09%) |
Sep 30, 2005 | 8.340 | 8.380 | 8.280 | 8.280 | 120,800 | -0.18(-2.13%) |
Sep 29, 2005 | 8.240 | 8.460 | 8.240 | 8.460 | 380,900 | +0.26(+3.17%) |
Sep 28, 2005 | 8.120 | 8.230 | 8.120 | 8.200 | 91,000 | -0.01(-0.12%) |
Sep 27, 2005 | 8.210 | 8.270 | 8.118 | 8.210 | 122,100 | -0.03(-0.36%) |
Sep 26, 2005 | 8.110 | 8.300 | 8.110 | 8.240 | 160,100 | +0.09(+1.10%) |
Sep 23, 2005 | 8.150 | 8.250 | 8.100 | 8.150 | 179,500 | -0.04(-0.49%) |
Sep 22, 2005 | 8.120 | 8.270 | 8.080 | 8.190 | 359,100 | +0.11(+1.36%) |
Sep 21, 2005 | 8.050 | 8.100 | 7.965 | 8.080 | 571,900 | +0.25(+3.19%) |
Sep 20, 2005 | 7.870 | 7.960 | 7.830 | 7.830 | 157,600 | +0.00(+0.00%) |
Sep 19, 2005 | 7.960 | 8.000 | 7.800 | 7.830 | 220,100 | -0.13(-1.63%) |
Sep 16, 2005 | 8.070 | 8.070 | 7.940 | 7.960 | 89,400 | -0.05(-0.62%) |
Sep 15, 2005 | 7.900 | 8.020 | 7.900 | 8.010 | 76,900 | +0.14(+1.78%) |
Sep 14, 2005 | 7.950 | 8.000 | 7.850 | 7.870 | 483,100 | -0.16(-1.99%) |
Sep 13, 2005 | 8.080 | 8.130 | 8.000 | 8.030 | 292,100 | -0.13(-1.59%) |
Sep 12, 2005 | 8.050 | 8.190 | 8.040 | 8.160 | 126,700 | +0.01(+0.12%) |
Sep 09, 2005 | 8.140 | 8.180 | 8.100 | 8.150 | 113,400 | +0.01(+0.12%) |
Sep 08, 2005 | 8.100 | 8.190 | 8.050 | 8.140 | 126,300 | -0.06(-0.73%) |
Sep 07, 2005 | 8.140 | 8.200 | 8.100 | 8.200 | 108,000 | +0.05(+0.61%) |
Sep 06, 2005 | 8.120 | 8.190 | 8.070 | 8.150 | 238,100 | -0.04(-0.49%) |
Sep 02, 2005 | 8.120 | 8.230 | 8.120 | 8.190 | 142,500 | +0.04(+0.49%) |
Sep 01, 2005 | 8.200 | 8.260 | 8.100 | 8.150 | 107,600 | -0.13(-1.57%) |
Aug 31, 2005 | 8.330 | 8.330 | 8.120 | 8.280 | 180,100 | +0.20(+2.48%) |
Aug 30, 2005 | 8.210 | 8.210 | 8.050 | 8.080 | 119,200 | -0.13(-1.58%) |
Aug 29, 2005 | 8.080 | 8.280 | 8.080 | 8.210 | 254,400 | +0.01(+0.12%) |
Aug 26, 2005 | 8.350 | 8.350 | 8.200 | 8.200 | 86,600 | +0.00(+0.00%) |
Aug 25, 2005 | 8.120 | 8.200 | 8.080 | 8.200 | 209,500 | +0.08(+0.99%) |
Aug 24, 2005 | 8.060 | 8.170 | 8.010 | 8.120 | 366,000 | -0.12(-1.46%) |
Aug 23, 2005 | 8.220 | 8.250 | 8.210 | 8.240 | 134,900 | -0.09(-1.08%) |
Aug 22, 2005 | 8.420 | 8.440 | 8.330 | 8.330 | 98,300 | -0.07(-0.83%) |
Aug 19, 2005 | 8.400 | 8.420 | 8.300 | 8.400 | 121,200 | -0.08(-0.94%) |
Aug 18, 2005 | 8.550 | 8.580 | 8.450 | 8.480 | 214,300 | -0.31(-3.53%) |
Aug 17, 2005 | 8.750 | 8.860 | 8.700 | 8.790 | 153,400 | +0.19(+2.21%) |
Aug 16, 2005 | 8.650 | 8.710 | 8.500 | 8.600 | 220,400 | -0.13(-1.49%) |
Aug 15, 2005 | 8.650 | 8.740 | 8.620 | 8.730 | 129,700 | +0.04(+0.46%) |
Aug 12, 2005 | 8.700 | 8.760 | 8.660 | 8.690 | 185,400 | -0.09(-1.03%) |
Aug 11, 2005 | 8.950 | 8.950 | 8.760 | 8.780 | 183,600 | -0.02(-0.23%) |
Aug 10, 2005 | 8.770 | 8.910 | 8.760 | 8.800 | 259,600 | +0.32(+3.77%) |
Aug 09, 2005 | 8.500 | 8.530 | 8.450 | 8.480 | 71,500 | -0.04(-0.47%) |
Aug 08, 2005 | 8.680 | 8.710 | 8.510 | 8.520 | 110,300 | -0.06(-0.70%) |
Aug 05, 2005 | 8.530 | 8.640 | 8.490 | 8.580 | 92,000 | +0.05(+0.59%) |
Aug 04, 2005 | 8.580 | 8.590 | 8.500 | 8.530 | 232,300 | -0.16(-1.84%) |
Aug 03, 2005 | 8.700 | 8.730 | 8.630 | 8.690 | 245,300 | -0.21(-2.36%) |
Aug 02, 2005 | 8.940 | 8.940 | 8.860 | 8.900 | 207,700 | -0.04(-0.45%) |