Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.388 | 7.977 | 7.357 | 7.586 | 227,706 | +0.27(+3.65%) |
Sep 29, 2005 | 7.352 | 7.366 | 7.159 | 7.319 | 183,399 | -0.02(-0.34%) |
Sep 28, 2005 | 7.324 | 7.407 | 7.250 | 7.344 | 83,891 | +0.02(+0.26%) |
Sep 27, 2005 | 7.228 | 7.418 | 7.228 | 7.324 | 247,317 | +0.08(+1.10%) |
Sep 26, 2005 | 7.476 | 7.476 | 7.063 | 7.245 | 526,593 | -0.23(-3.09%) |
Sep 23, 2005 | 7.448 | 7.517 | 7.435 | 7.476 | 85,344 | +0.03(+0.41%) |
Sep 22, 2005 | 7.597 | 7.597 | 7.435 | 7.446 | 260,391 | -0.15(-1.99%) |
Sep 21, 2005 | 7.999 | 7.999 | 7.597 | 7.597 | 189,573 | -0.44(-5.51%) |
Sep 20, 2005 | 8.296 | 8.296 | 8.032 | 8.040 | 141,998 | -0.23(-2.73%) |
Sep 19, 2005 | 8.500 | 8.500 | 8.258 | 8.266 | 142,724 | -0.29(-3.38%) |
Sep 16, 2005 | 8.641 | 8.641 | 8.508 | 8.555 | 509,887 | -0.04(-0.51%) |
Sep 15, 2005 | 8.696 | 8.696 | 8.591 | 8.599 | 321,766 | -0.10(-1.11%) |
Sep 14, 2005 | 8.649 | 8.704 | 8.649 | 8.696 | 249,859 | +0.05(+0.54%) |
Sep 13, 2005 | 8.743 | 8.743 | 8.646 | 8.649 | 53,748 | -0.09(-1.07%) |
Sep 12, 2005 | 8.660 | 8.778 | 8.619 | 8.743 | 108,223 | +0.06(+0.73%) |
Sep 09, 2005 | 8.624 | 8.687 | 8.624 | 8.679 | 49,390 | +0.03(+0.32%) |
Sep 08, 2005 | 8.577 | 8.674 | 8.536 | 8.652 | 59,196 | +0.06(+0.74%) |
Sep 07, 2005 | 8.434 | 8.605 | 8.426 | 8.588 | 114,761 | +0.14(+1.63%) |
Sep 06, 2005 | 8.497 | 8.591 | 8.385 | 8.451 | 115,850 | -0.04(-0.52%) |
Sep 02, 2005 | 8.687 | 8.729 | 8.489 | 8.495 | 71,907 | -0.21(-2.40%) |
Sep 01, 2005 | 8.508 | 8.811 | 8.492 | 8.704 | 160,156 | +0.20(+2.30%) |
Aug 31, 2005 | 8.418 | 8.522 | 8.329 | 8.508 | 65,733 | +0.10(+1.18%) |
Aug 30, 2005 | 8.470 | 8.481 | 8.385 | 8.409 | 65,733 | -0.07(-0.88%) |
Aug 29, 2005 | 8.316 | 8.484 | 8.316 | 8.484 | 113,308 | +0.15(+1.85%) |
Aug 26, 2005 | 8.467 | 8.467 | 8.329 | 8.329 | 63,554 | -0.17(-1.94%) |
Aug 25, 2005 | 8.591 | 8.591 | 8.390 | 8.495 | 85,344 | -0.07(-0.80%) |
Aug 24, 2005 | 8.217 | 8.564 | 8.200 | 8.564 | 277,823 | +0.37(+4.50%) |
Aug 23, 2005 | 8.203 | 8.233 | 8.137 | 8.195 | 115,850 | +0.00(+0.00%) |
Aug 22, 2005 | 8.263 | 8.263 | 8.192 | 8.195 | 76,628 | -0.04(-0.47%) |
Aug 19, 2005 | 8.346 | 8.376 | 8.233 | 8.233 | 118,029 | -0.11(-1.32%) |
Aug 18, 2005 | 8.646 | 8.646 | 8.343 | 8.343 | 221,169 | -0.31(-3.60%) |
Aug 17, 2005 | 8.495 | 8.671 | 8.475 | 8.654 | 49,390 | +0.13(+1.55%) |
Aug 16, 2005 | 8.756 | 8.756 | 8.522 | 8.522 | 153,983 | -0.26(-2.98%) |
Aug 15, 2005 | 8.864 | 8.864 | 8.720 | 8.784 | 120,934 | -0.05(-0.53%) |
Aug 12, 2005 | 8.864 | 8.894 | 8.814 | 8.831 | 162,336 | -0.06(-0.68%) |
Aug 11, 2005 | 8.756 | 8.891 | 8.729 | 8.891 | 132,919 | +0.13(+1.51%) |
Aug 10, 2005 | 8.720 | 8.891 | 8.720 | 8.759 | 132,193 | +0.04(+0.47%) |
Aug 09, 2005 | 8.759 | 8.798 | 8.718 | 8.718 | 91,518 | -0.04(-0.44%) |
Aug 08, 2005 | 8.784 | 8.842 | 8.729 | 8.756 | 54,475 | -0.03(-0.31%) |
Aug 05, 2005 | 8.866 | 8.866 | 8.701 | 8.784 | 191,026 | -0.12(-1.30%) |
Aug 04, 2005 | 8.905 | 8.905 | 8.850 | 8.899 | 70,817 | +0.02(+0.19%) |
Aug 03, 2005 | 8.935 | 8.946 | 8.880 | 8.883 | 151,804 | -0.05(-0.59%) |
Aug 02, 2005 | 8.866 | 8.946 | 8.844 | 8.935 | 245,138 | +0.10(+1.18%) |
Aug 01, 2005 | 8.811 | 8.894 | 8.715 | 8.831 | 191,026 | +0.04(+0.50%) |
Jul 29, 2005 | 8.729 | 8.798 | 8.660 | 8.787 | 205,916 | +0.03(+0.35%) |
Jul 28, 2005 | 8.715 | 8.778 | 8.715 | 8.756 | 240,053 | +0.06(+0.63%) |
Jul 27, 2005 | 8.715 | 8.715 | 8.588 | 8.701 | 92,970 | +0.00(+0.03%) |
Jul 26, 2005 | 8.619 | 8.715 | 8.580 | 8.698 | 222,621 | +0.05(+0.61%) |
Jul 25, 2005 | 8.591 | 8.660 | 8.591 | 8.646 | 103,502 | +0.06(+0.64%) |
Jul 22, 2005 | 8.371 | 8.591 | 8.343 | 8.591 | 93,697 | +0.25(+2.97%) |
Jul 21, 2005 | 8.569 | 8.569 | 8.343 | 8.343 | 205,916 | -0.23(-2.63%) |
Jul 20, 2005 | 8.536 | 8.676 | 8.522 | 8.569 | 240,780 | +0.01(+0.13%) |
Jul 19, 2005 | 8.288 | 8.583 | 8.288 | 8.558 | 117,666 | +0.30(+3.60%) |
Jul 18, 2005 | 8.233 | 8.329 | 8.206 | 8.261 | 166,694 | +0.03(+0.33%) |
Jul 15, 2005 | 8.233 | 8.261 | 8.192 | 8.233 | 78,444 | -0.02(-0.30%) |
Jul 14, 2005 | 8.261 | 8.261 | 8.233 | 8.258 | 304,334 | -0.00(-0.03%) |
Jul 13, 2005 | 8.258 | 8.261 | 8.222 | 8.261 | 232,427 | +0.00(+0.03%) |
Jul 12, 2005 | 8.261 | 8.261 | 8.219 | 8.258 | 333,751 | -0.00(-0.03%) |
Jul 11, 2005 | 8.233 | 8.390 | 8.208 | 8.261 | 323,582 | +0.03(+0.33%) |
Jul 08, 2005 | 8.233 | 8.233 | 8.230 | 8.233 | 218,990 | +0.01(+0.07%) |
Jul 07, 2005 | 8.233 | 8.233 | 8.200 | 8.228 | 125,656 | -0.03(-0.33%) |
Jul 06, 2005 | 8.261 | 8.266 | 8.228 | 8.255 | 370,794 | -0.01(-0.07%) |
Jul 05, 2005 | 8.272 | 8.272 | 8.225 | 8.261 | 270,196 | -0.01(-0.13%) |