Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.605 | 7.820 | 7.625 | 7.805 | 1,512,600 | +0.20(+2.66%) |
Sep 29, 2005 | 7.183 | 7.612 | 7.175 | 7.603 | 956,600 | +0.43(+5.96%) |
Sep 28, 2005 | 7.315 | 7.362 | 7.112 | 7.175 | 648,800 | -0.14(-1.88%) |
Sep 27, 2005 | 7.385 | 7.385 | 7.250 | 7.312 | 589,800 | -0.08(-1.02%) |
Sep 26, 2005 | 7.088 | 7.450 | 6.987 | 7.388 | 879,000 | +0.36(+5.16%) |
Sep 23, 2005 | 7.025 | 7.175 | 7.000 | 7.025 | 685,400 | -0.15(-2.12%) |
Sep 22, 2005 | 7.343 | 7.353 | 7.062 | 7.178 | 633,600 | -0.12(-1.71%) |
Sep 21, 2005 | 7.415 | 7.495 | 7.258 | 7.303 | 425,600 | -0.06(-0.85%) |
Sep 20, 2005 | 7.473 | 7.560 | 7.223 | 7.365 | 497,400 | -0.12(-1.64%) |
Sep 19, 2005 | 7.375 | 7.638 | 7.350 | 7.487 | 873,200 | +0.11(+1.53%) |
Sep 16, 2005 | 7.370 | 7.375 | 7.303 | 7.375 | 772,000 | +0.05(+0.75%) |
Sep 15, 2005 | 7.300 | 7.367 | 7.230 | 7.320 | 374,200 | +0.03(+0.41%) |
Sep 14, 2005 | 7.423 | 7.460 | 7.237 | 7.290 | 805,400 | -0.08(-1.12%) |
Sep 13, 2005 | 7.388 | 7.600 | 7.327 | 7.372 | 1,798,600 | +0.17(+2.40%) |
Sep 12, 2005 | 7.393 | 7.397 | 7.093 | 7.200 | 549,200 | -0.18(-2.44%) |
Sep 09, 2005 | 7.225 | 7.440 | 7.200 | 7.380 | 565,000 | +0.16(+2.15%) |
Sep 08, 2005 | 7.157 | 7.475 | 7.140 | 7.225 | 747,600 | +0.12(+1.76%) |
Sep 07, 2005 | 7.082 | 7.117 | 7.000 | 7.100 | 591,800 | -0.01(-0.11%) |
Sep 06, 2005 | 7.055 | 7.173 | 6.963 | 7.107 | 612,200 | +0.13(+1.83%) |
Sep 02, 2005 | 7.133 | 7.133 | 6.950 | 6.980 | 568,200 | -0.15(-2.14%) |
Sep 01, 2005 | 7.152 | 7.250 | 6.995 | 7.133 | 760,800 | +0.01(+0.11%) |
Aug 31, 2005 | 6.763 | 7.162 | 6.740 | 7.125 | 694,800 | +0.34(+5.09%) |
Aug 30, 2005 | 6.580 | 6.780 | 6.562 | 6.780 | 926,000 | +0.22(+3.31%) |
Aug 29, 2005 | 6.468 | 6.635 | 6.425 | 6.562 | 571,000 | -6.37(-49.25%) |
Aug 26, 2005 | 13.24 | 13.25 | 12.93 | 12.93 | 1,552,200 | -0.31(-2.32%) |
Aug 25, 2005 | 13.23 | 13.28 | 13.17 | 13.24 | 1,098,000 | +0.04(+0.33%) |
Aug 24, 2005 | 13.25 | 13.32 | 13.13 | 13.19 | 1,785,600 | -0.04(-0.30%) |
Aug 23, 2005 | 13.27 | 13.36 | 13.03 | 13.23 | 1,734,000 | +0.00(+0.02%) |
Aug 22, 2005 | 13.18 | 13.40 | 13.14 | 13.23 | 1,810,800 | +0.12(+0.92%) |
Aug 19, 2005 | 13.00 | 13.25 | 13.00 | 13.11 | 1,008,000 | +0.14(+1.11%) |
Aug 18, 2005 | 12.73 | 13.07 | 12.61 | 12.97 | 2,657,400 | +0.24(+1.91%) |
Aug 17, 2005 | 13.20 | 13.26 | 12.53 | 12.72 | 3,501,600 | -0.45(-3.39%) |
Aug 16, 2005 | 13.61 | 13.61 | 13.16 | 13.17 | 2,116,800 | -0.44(-3.21%) |
Aug 15, 2005 | 14.02 | 14.04 | 13.38 | 13.61 | 2,381,400 | -0.36(-2.58%) |
Aug 12, 2005 | 14.07 | 14.10 | 13.78 | 13.97 | 1,326,600 | -0.13(-0.92%) |
Aug 11, 2005 | 14.18 | 14.27 | 14.04 | 14.10 | 2,412,600 | -0.02(-0.17%) |
Aug 10, 2005 | 14.03 | 14.23 | 14.00 | 14.12 | 2,540,400 | +0.12(+0.86%) |
Aug 09, 2005 | 14.06 | 14.18 | 13.91 | 14.00 | 1,702,800 | +0.03(+0.19%) |
Aug 08, 2005 | 13.80 | 14.00 | 13.78 | 13.97 | 1,892,400 | +0.20(+1.48%) |
Aug 05, 2005 | 14.05 | 14.09 | 13.52 | 13.77 | 2,595,600 | -0.28(-1.99%) |
Aug 04, 2005 | 13.88 | 14.12 | 13.83 | 14.05 | 1,964,400 | +0.17(+1.20%) |
Aug 03, 2005 | 14.53 | 14.66 | 13.83 | 13.88 | 3,758,400 | -0.63(-4.34%) |
Aug 02, 2005 | 13.62 | 14.55 | 13.62 | 14.51 | 4,388,400 | +1.03(+7.61%) |
Aug 01, 2005 | 13.40 | 14.06 | 13.39 | 13.49 | 2,989,800 | +0.20(+1.48%) |
Jul 29, 2005 | 13.33 | 13.44 | 13.20 | 13.29 | 2,602,800 | +0.12(+0.94%) |
Jul 28, 2005 | 13.08 | 13.51 | 12.94 | 13.17 | 6,451,200 | +1.11(+9.18%) |
Jul 27, 2005 | 11.87 | 12.06 | 11.69 | 12.06 | 1,424,400 | +0.19(+1.60%) |
Jul 26, 2005 | 11.91 | 12.05 | 11.84 | 11.87 | 763,800 | -0.04(-0.31%) |
Jul 25, 2005 | 12.00 | 12.18 | 11.85 | 11.91 | 933,000 | -0.09(-0.78%) |
Jul 22, 2005 | 11.64 | 12.20 | 11.63 | 12.00 | 1,662,000 | +0.41(+3.57%) |
Jul 21, 2005 | 11.52 | 11.73 | 11.47 | 11.59 | 2,113,800 | +0.07(+0.58%) |
Jul 20, 2005 | 11.30 | 11.55 | 11.06 | 11.52 | 1,618,800 | +0.20(+1.77%) |
Jul 19, 2005 | 10.92 | 11.32 | 10.90 | 11.32 | 880,800 | +0.41(+3.73%) |
Jul 18, 2005 | 10.94 | 11.04 | 10.78 | 10.91 | 844,800 | -0.02(-0.21%) |
Jul 15, 2005 | 10.93 | 11.05 | 10.80 | 10.94 | 961,200 | -0.01(-0.12%) |
Jul 14, 2005 | 11.25 | 11.29 | 10.84 | 10.95 | 1,688,400 | -0.27(-2.38%) |
Jul 13, 2005 | 11.31 | 11.33 | 11.13 | 11.22 | 615,600 | -0.08(-0.68%) |
Jul 12, 2005 | 11.36 | 11.40 | 11.24 | 11.29 | 1,301,400 | -0.06(-0.50%) |
Jul 11, 2005 | 11.25 | 11.43 | 11.23 | 11.35 | 1,371,600 | +0.10(+0.86%) |
Jul 08, 2005 | 11.07 | 11.33 | 11.06 | 11.25 | 3,162,600 | +0.20(+1.81%) |
Jul 07, 2005 | 10.72 | 11.09 | 10.54 | 11.05 | 2,275,200 | +0.27(+2.47%) |
Jul 06, 2005 | 11.05 | 11.11 | 10.75 | 10.79 | 1,069,800 | -0.22(-1.97%) |
Jul 05, 2005 | 10.62 | 11.06 | 10.55 | 11.00 | 1,249,800 | +0.39(+3.64%) |