Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.760 | 7.841 | 7.730 | 7.830 | 209,284 | +0.01(+0.13%) |
Sep 29, 2005 | 7.850 | 7.890 | 7.700 | 7.820 | 255,064 | -0.09(-1.14%) |
Sep 28, 2005 | 7.980 | 7.980 | 7.880 | 7.910 | 143,729 | -0.08(-1.00%) |
Sep 27, 2005 | 8.150 | 8.150 | 7.770 | 7.990 | 249,922 | -0.17(-2.08%) |
Sep 26, 2005 | 8.220 | 8.400 | 8.050 | 8.160 | 179,130 | -0.06(-0.73%) |
Sep 23, 2005 | 8.220 | 8.230 | 8.100 | 8.220 | 85,932 | +0.08(+0.98%) |
Sep 22, 2005 | 8.140 | 8.270 | 8.010 | 8.140 | 164,676 | -0.06(-0.73%) |
Sep 21, 2005 | 8.160 | 8.260 | 8.090 | 8.200 | 330,244 | +0.02(+0.24%) |
Sep 20, 2005 | 8.250 | 8.430 | 8.150 | 8.180 | 256,827 | -0.07(-0.85%) |
Sep 19, 2005 | 7.950 | 8.250 | 7.830 | 8.250 | 301,697 | +0.30(+3.77%) |
Sep 16, 2005 | 7.740 | 7.950 | 7.720 | 7.950 | 615,462 | +0.27(+3.52%) |
Sep 15, 2005 | 7.710 | 7.730 | 7.600 | 7.680 | 139,324 | -0.03(-0.39%) |
Sep 14, 2005 | 7.900 | 7.900 | 7.588 | 7.710 | 157,000 | -0.19(-2.41%) |
Sep 13, 2005 | 7.970 | 7.970 | 7.820 | 7.900 | 144,886 | -0.04(-0.50%) |
Sep 12, 2005 | 7.740 | 7.990 | 7.560 | 7.940 | 185,825 | +0.24(+3.12%) |
Sep 09, 2005 | 7.510 | 7.720 | 7.460 | 7.700 | 123,233 | +0.20(+2.67%) |
Sep 08, 2005 | 7.650 | 7.730 | 7.450 | 7.500 | 157,931 | -0.20(-2.60%) |
Sep 07, 2005 | 7.650 | 7.750 | 7.610 | 7.700 | 78,891 | +0.00(+0.00%) |
Sep 06, 2005 | 7.750 | 7.840 | 7.540 | 7.700 | 118,279 | -0.04(-0.52%) |
Sep 02, 2005 | 7.890 | 7.890 | 7.530 | 7.740 | 146,745 | -0.09(-1.15%) |
Sep 01, 2005 | 7.700 | 7.830 | 7.690 | 7.830 | 115,071 | +0.19(+2.49%) |
Aug 31, 2005 | 7.300 | 7.640 | 7.300 | 7.640 | 200,013 | +0.30(+4.09%) |
Aug 30, 2005 | 7.430 | 7.440 | 7.220 | 7.340 | 114,178 | -0.03(-0.41%) |
Aug 29, 2005 | 7.150 | 7.370 | 7.040 | 7.370 | 115,968 | +0.15(+2.08%) |
Aug 26, 2005 | 7.330 | 7.350 | 7.160 | 7.220 | 120,026 | -0.10(-1.37%) |
Aug 25, 2005 | 7.100 | 7.320 | 7.100 | 7.320 | 98,970 | +0.21(+2.95%) |
Aug 24, 2005 | 7.170 | 7.320 | 7.070 | 7.110 | 164,101 | -0.02(-0.28%) |
Aug 23, 2005 | 7.250 | 7.280 | 7.050 | 7.130 | 119,598 | -0.11(-1.52%) |
Aug 22, 2005 | 6.800 | 7.240 | 6.800 | 7.240 | 133,714 | +0.47(+6.94%) |
Aug 19, 2005 | 6.820 | 6.960 | 6.750 | 6.770 | 132,261 | -0.09(-1.31%) |
Aug 18, 2005 | 6.910 | 7.070 | 6.830 | 6.860 | 265,811 | -0.17(-2.42%) |
Aug 17, 2005 | 7.120 | 7.310 | 7.020 | 7.030 | 154,828 | -0.12(-1.68%) |
Aug 16, 2005 | 7.400 | 7.400 | 7.140 | 7.150 | 143,688 | -0.19(-2.59%) |
Aug 15, 2005 | 7.210 | 7.380 | 7.160 | 7.340 | 192,854 | +0.17(+2.37%) |
Aug 12, 2005 | 7.290 | 7.350 | 7.040 | 7.170 | 131,060 | -0.21(-2.85%) |
Aug 11, 2005 | 7.310 | 7.380 | 7.100 | 7.380 | 127,879 | +0.09(+1.23%) |
Aug 10, 2005 | 7.240 | 7.290 | 6.980 | 7.290 | 233,686 | +0.05(+0.69%) |
Aug 09, 2005 | 7.250 | 7.420 | 7.240 | 7.240 | 112,274 | -0.03(-0.41%) |
Aug 08, 2005 | 7.500 | 7.500 | 7.260 | 7.270 | 216,360 | -0.17(-2.28%) |
Aug 05, 2005 | 7.740 | 7.840 | 7.320 | 7.440 | 186,622 | -0.31(-4.00%) |
Aug 04, 2005 | 8.040 | 8.040 | 7.750 | 7.750 | 124,867 | -0.32(-3.97%) |
Aug 03, 2005 | 8.100 | 8.150 | 7.850 | 8.070 | 189,313 | -0.01(-0.12%) |
Aug 02, 2005 | 8.000 | 8.250 | 7.960 | 8.080 | 396,029 | +0.09(+1.13%) |
Aug 01, 2005 | 7.650 | 8.000 | 7.650 | 7.990 | 348,804 | +0.40(+5.27%) |
Jul 29, 2005 | 7.400 | 7.690 | 7.400 | 7.590 | 241,481 | +0.14(+1.88%) |
Jul 28, 2005 | 7.400 | 7.520 | 7.260 | 7.450 | 220,863 | +0.00(+0.00%) |
Jul 27, 2005 | 7.370 | 7.700 | 7.290 | 7.450 | 268,276 | +0.04(+0.54%) |
Jul 26, 2005 | 7.110 | 7.420 | 7.100 | 7.410 | 162,590 | +0.25(+3.49%) |
Jul 25, 2005 | 7.400 | 7.400 | 7.160 | 7.160 | 125,523 | -0.24(-3.24%) |
Jul 22, 2005 | 7.450 | 7.540 | 6.890 | 7.400 | 400,671 | -0.02(-0.27%) |
Jul 21, 2005 | 7.880 | 7.950 | 7.360 | 7.420 | 486,331 | -0.40(-5.12%) |
Jul 20, 2005 | 7.600 | 7.990 | 7.570 | 7.820 | 570,894 | +0.12(+1.56%) |
Jul 19, 2005 | 7.500 | 7.880 | 7.450 | 7.700 | 918,648 | +0.27(+3.63%) |
Jul 18, 2005 | 7.050 | 8.290 | 6.640 | 7.430 | 2,100,930 | +0.89(+13.61%) |
Jul 15, 2005 | 6.410 | 6.580 | 6.410 | 6.540 | 96,957 | +0.07(+1.08%) |
Jul 14, 2005 | 6.500 | 6.550 | 6.400 | 6.470 | 107,757 | -0.00(-0.08%) |
Jul 13, 2005 | 6.550 | 6.570 | 6.300 | 6.475 | 160,555 | -0.08(-1.30%) |
Jul 12, 2005 | 6.610 | 6.730 | 6.520 | 6.560 | 243,612 | -0.14(-2.09%) |
Jul 11, 2005 | 6.600 | 6.730 | 6.520 | 6.700 | 211,690 | +0.10(+1.52%) |
Jul 08, 2005 | 6.530 | 6.610 | 6.450 | 6.600 | 174,370 | +0.07(+1.07%) |
Jul 07, 2005 | 6.450 | 6.550 | 6.380 | 6.530 | 89,667 | -0.03(-0.46%) |
Jul 06, 2005 | 6.530 | 6.580 | 6.460 | 6.560 | 93,900 | +0.03(+0.46%) |
Jul 05, 2005 | 6.500 | 6.530 | 6.390 | 6.530 | 124,000 | +0.06(+0.93%) |