Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.915 | 8.080 | 7.473 | 7.678 | 19,123,696 | +0.28(+3.84%) |
Sep 29, 2005 | 7.341 | 7.407 | 7.275 | 7.394 | 4,107,486 | +0.03(+0.45%) |
Sep 28, 2005 | 7.388 | 7.407 | 7.341 | 7.361 | 3,831,865 | +0.01(+0.09%) |
Sep 27, 2005 | 7.302 | 7.368 | 7.256 | 7.355 | 3,079,439 | +0.06(+0.81%) |
Sep 26, 2005 | 7.275 | 7.381 | 7.242 | 7.295 | 2,816,705 | +0.01(+0.09%) |
Sep 23, 2005 | 7.267 | 7.388 | 7.236 | 7.289 | 5,788,049 | -0.04(-0.54%) |
Sep 22, 2005 | 7.275 | 7.368 | 7.256 | 7.328 | 4,534,260 | +0.05(+0.63%) |
Sep 21, 2005 | 7.328 | 7.328 | 7.242 | 7.282 | 7,078,527 | -0.01(-0.18%) |
Sep 20, 2005 | 7.289 | 7.434 | 7.256 | 7.295 | 11,818,972 | +0.01(+0.09%) |
Sep 19, 2005 | 7.355 | 7.421 | 7.262 | 7.289 | 6,088,685 | -0.15(-1.95%) |
Sep 16, 2005 | 7.453 | 7.460 | 7.289 | 7.434 | 6,867,187 | -0.03(-0.35%) |
Sep 15, 2005 | 7.473 | 7.493 | 7.302 | 7.460 | 7,306,392 | -0.01(-0.18%) |
Sep 14, 2005 | 7.434 | 7.605 | 7.434 | 7.473 | 6,348,388 | +0.05(+0.62%) |
Sep 13, 2005 | 7.500 | 7.506 | 7.401 | 7.427 | 5,223,313 | -0.07(-0.97%) |
Sep 12, 2005 | 7.348 | 7.552 | 7.256 | 7.500 | 12,077,917 | +0.16(+2.25%) |
Sep 09, 2005 | 7.467 | 7.473 | 7.308 | 7.335 | 14,488,619 | -0.18(-2.37%) |
Sep 08, 2005 | 7.684 | 7.684 | 7.513 | 7.513 | 7,682,529 | -0.25(-3.23%) |
Sep 07, 2005 | 7.750 | 7.783 | 7.691 | 7.763 | 5,214,065 | +0.01(+0.17%) |
Sep 06, 2005 | 7.750 | 7.796 | 7.711 | 7.750 | 3,142,205 | +0.03(+0.34%) |
Sep 02, 2005 | 7.763 | 7.882 | 7.618 | 7.724 | 7,417,672 | -0.04(-0.51%) |
Sep 01, 2005 | 8.001 | 8.047 | 7.717 | 7.763 | 9,066,397 | -0.24(-2.97%) |
Aug 31, 2005 | 8.014 | 8.021 | 7.862 | 8.001 | 2,785,170 | -0.03(-0.41%) |
Aug 30, 2005 | 7.994 | 8.034 | 7.942 | 8.034 | 1,989,234 | +0.03(+0.33%) |
Aug 29, 2005 | 7.882 | 8.008 | 7.843 | 8.008 | 1,475,590 | +0.16(+2.02%) |
Aug 26, 2005 | 7.902 | 7.915 | 7.816 | 7.849 | 3,040,325 | -0.09(-1.08%) |
Aug 25, 2005 | 7.942 | 7.994 | 7.915 | 7.935 | 6,600,359 | +0.02(+0.25%) |
Aug 24, 2005 | 8.014 | 8.047 | 7.915 | 7.915 | 1,219,677 | -0.10(-1.23%) |
Aug 23, 2005 | 8.021 | 8.060 | 7.935 | 8.014 | 1,104,456 | +0.00(+0.00%) |
Aug 22, 2005 | 8.311 | 8.311 | 7.981 | 8.014 | 5,956,939 | -0.07(-0.82%) |
Aug 19, 2005 | 8.093 | 8.106 | 8.021 | 8.080 | 2,084,140 | +0.04(+0.49%) |
Aug 18, 2005 | 8.041 | 8.060 | 7.948 | 8.041 | 1,347,785 | +0.02(+0.25%) |
Aug 17, 2005 | 7.942 | 8.074 | 7.909 | 8.021 | 939,356 | +0.07(+0.83%) |
Aug 16, 2005 | 8.041 | 8.041 | 7.882 | 7.955 | 3,069,433 | -0.08(-0.99%) |
Aug 15, 2005 | 7.876 | 8.047 | 7.816 | 8.034 | 1,824,740 | +0.16(+2.01%) |
Aug 12, 2005 | 7.823 | 7.935 | 7.803 | 7.876 | 1,753,485 | +0.03(+0.34%) |
Aug 11, 2005 | 7.882 | 7.895 | 7.816 | 7.849 | 3,034,564 | -0.05(-0.58%) |
Aug 10, 2005 | 7.942 | 7.968 | 7.862 | 7.895 | 2,030,319 | -0.04(-0.50%) |
Aug 09, 2005 | 7.948 | 8.001 | 7.895 | 7.935 | 1,696,481 | -0.01(-0.17%) |
Aug 08, 2005 | 8.008 | 8.113 | 7.909 | 7.948 | 2,376,286 | -0.06(-0.74%) |
Aug 05, 2005 | 8.027 | 8.027 | 7.955 | 8.008 | 1,407,367 | -0.02(-0.25%) |
Aug 04, 2005 | 8.027 | 8.060 | 7.988 | 8.027 | 954,517 | -0.03(-0.41%) |
Aug 03, 2005 | 7.948 | 8.093 | 7.928 | 8.060 | 2,672,072 | +0.08(+0.99%) |
Aug 02, 2005 | 8.113 | 8.113 | 7.895 | 7.981 | 5,836,260 | -0.13(-1.55%) |
Aug 01, 2005 | 8.238 | 8.245 | 8.100 | 8.106 | 4,421,919 | -0.14(-1.68%) |
Jul 29, 2005 | 8.285 | 8.331 | 8.212 | 8.245 | 6,086,108 | -0.04(-0.48%) |
Jul 28, 2005 | 8.331 | 8.351 | 8.258 | 8.285 | 2,180,562 | +0.01(+0.08%) |
Jul 27, 2005 | 8.245 | 8.344 | 8.232 | 8.278 | 1,912,672 | +0.01(+0.16%) |
Jul 26, 2005 | 8.278 | 8.311 | 8.219 | 8.265 | 2,411,763 | -0.01(-0.16%) |
Jul 25, 2005 | 8.311 | 8.344 | 8.245 | 8.278 | 1,323,073 | -0.03(-0.40%) |
Jul 22, 2005 | 8.245 | 8.337 | 8.219 | 8.311 | 1,414,492 | +0.07(+0.80%) |
Jul 21, 2005 | 8.318 | 8.377 | 8.146 | 8.245 | 3,062,459 | -0.11(-1.26%) |
Jul 20, 2005 | 8.344 | 8.364 | 8.186 | 8.351 | 2,470,889 | -0.01(-0.08%) |
Jul 19, 2005 | 8.285 | 8.397 | 8.252 | 8.357 | 2,971,344 | +0.07(+0.88%) |
Jul 18, 2005 | 8.311 | 8.351 | 8.199 | 8.285 | 6,125,071 | -0.03(-0.32%) |
Jul 15, 2005 | 8.351 | 8.377 | 8.245 | 8.311 | 1,635,838 | -0.03(-0.40%) |
Jul 14, 2005 | 8.179 | 8.377 | 8.179 | 8.344 | 4,849,905 | +0.16(+2.02%) |
Jul 13, 2005 | 8.139 | 8.205 | 8.087 | 8.179 | 1,660,702 | +0.03(+0.32%) |
Jul 12, 2005 | 8.093 | 8.219 | 8.034 | 8.153 | 1,823,376 | +0.05(+0.57%) |
Jul 11, 2005 | 8.113 | 8.113 | 8.021 | 8.106 | 1,355,972 | +0.01(+0.16%) |
Jul 08, 2005 | 7.948 | 8.113 | 7.889 | 8.093 | 2,856,122 | +0.15(+1.83%) |
Jul 07, 2005 | 7.968 | 7.981 | 7.876 | 7.948 | 1,788,961 | -0.03(-0.33%) |
Jul 06, 2005 | 8.067 | 8.067 | 7.961 | 7.975 | 2,821,101 | -0.09(-1.14%) |
Jul 05, 2005 | 8.014 | 8.100 | 7.968 | 8.067 | 2,627,651 | -0.01(-0.16%) |