Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.950 | 7.990 | 7.930 | 7.990 | 21,000 | +0.05(+0.63%) |
Oct 28, 2005 | 7.950 | 7.950 | 7.850 | 7.940 | 31,300 | -0.01(-0.13%) |
Oct 27, 2005 | 7.980 | 8.000 | 7.950 | 7.950 | 7,700 | +0.05(+0.63%) |
Oct 26, 2005 | 7.780 | 7.950 | 7.770 | 7.900 | 443,800 | +0.14(+1.80%) |
Oct 25, 2005 | 7.900 | 7.900 | 7.750 | 7.760 | 9,200 | -0.15(-1.90%) |
Oct 24, 2005 | 7.900 | 8.000 | 7.900 | 7.910 | 11,900 | +0.06(+0.76%) |
Oct 21, 2005 | 7.710 | 7.900 | 7.710 | 7.850 | 15,600 | +0.17(+2.21%) |
Oct 20, 2005 | 7.680 | 7.680 | 7.650 | 7.680 | 3,500 | -0.07(-0.90%) |
Oct 19, 2005 | 7.740 | 7.850 | 7.650 | 7.750 | 8,700 | -0.05(-0.64%) |
Oct 18, 2005 | 7.780 | 7.800 | 7.750 | 7.800 | 13,400 | +0.04(+0.52%) |
Oct 17, 2005 | 7.770 | 7.850 | 7.720 | 7.760 | 9,800 | -0.01(-0.13%) |
Oct 14, 2005 | 7.760 | 7.790 | 7.720 | 7.770 | 3,500 | +0.01(+0.13%) |
Oct 13, 2005 | 7.740 | 7.860 | 7.500 | 7.760 | 136,300 | -0.08(-1.02%) |
Oct 12, 2005 | 7.900 | 7.900 | 7.710 | 7.840 | 25,800 | -0.13(-1.63%) |
Oct 11, 2005 | 8.080 | 8.080 | 7.900 | 7.970 | 75,700 | -0.11(-1.36%) |
Oct 10, 2005 | 8.050 | 8.150 | 8.020 | 8.080 | 64,900 | -0.07(-0.86%) |
Oct 07, 2005 | 8.010 | 8.220 | 8.000 | 8.150 | 16,100 | +0.05(+0.62%) |
Oct 06, 2005 | 8.160 | 8.260 | 8.000 | 8.100 | 78,900 | -0.06(-0.74%) |
Oct 05, 2005 | 8.150 | 8.220 | 8.080 | 8.160 | 24,500 | +0.01(+0.12%) |
Oct 04, 2005 | 8.070 | 8.200 | 8.050 | 8.150 | 24,000 | +0.07(+0.87%) |
Oct 03, 2005 | 8.260 | 8.330 | 8.070 | 8.080 | 83,800 | -0.27(-3.23%) |
Sep 30, 2005 | 8.080 | 8.400 | 8.000 | 8.350 | 95,100 | +0.27(+3.34%) |
Sep 29, 2005 | 8.150 | 8.150 | 8.000 | 8.080 | 20,000 | -0.04(-0.49%) |
Sep 28, 2005 | 8.160 | 8.170 | 8.080 | 8.120 | 16,000 | -0.09(-1.10%) |
Sep 27, 2005 | 8.190 | 8.210 | 8.110 | 8.210 | 16,200 | +0.03(+0.37%) |
Sep 26, 2005 | 8.020 | 8.250 | 8.000 | 8.180 | 21,600 | +0.13(+1.61%) |
Sep 23, 2005 | 8.050 | 8.170 | 7.920 | 8.050 | 53,400 | +0.06(+0.75%) |
Sep 22, 2005 | 7.960 | 8.100 | 7.950 | 7.990 | 44,000 | -0.01(-0.12%) |
Sep 21, 2005 | 8.060 | 8.190 | 7.960 | 8.000 | 51,800 | -0.06(-0.74%) |
Sep 20, 2005 | 8.100 | 8.100 | 7.950 | 8.060 | 24,400 | -0.07(-0.86%) |
Sep 19, 2005 | 8.100 | 8.370 | 8.100 | 8.130 | 11,900 | +0.00(+0.00%) |
Sep 16, 2005 | 8.290 | 8.300 | 8.030 | 8.130 | 40,100 | -0.17(-2.05%) |
Sep 15, 2005 | 8.250 | 8.300 | 8.170 | 8.300 | 11,700 | +0.06(+0.73%) |
Sep 14, 2005 | 8.300 | 8.300 | 8.100 | 8.240 | 33,700 | -0.04(-0.48%) |
Sep 13, 2005 | 8.190 | 8.290 | 8.150 | 8.280 | 19,700 | -0.01(-0.12%) |
Sep 12, 2005 | 8.280 | 8.380 | 8.250 | 8.290 | 55,300 | +0.11(+1.34%) |
Sep 09, 2005 | 8.210 | 8.380 | 8.110 | 8.180 | 75,900 | -0.01(-0.12%) |
Sep 08, 2005 | 8.110 | 8.280 | 8.100 | 8.190 | 82,900 | +0.09(+1.11%) |
Sep 07, 2005 | 8.010 | 8.150 | 7.990 | 8.100 | 29,500 | +0.14(+1.76%) |
Sep 06, 2005 | 7.960 | 8.030 | 7.760 | 7.960 | 40,100 | -0.14(-1.73%) |
Sep 02, 2005 | 8.050 | 8.170 | 8.050 | 8.100 | 33,600 | +0.08(+1.00%) |
Sep 01, 2005 | 8.190 | 8.200 | 8.000 | 8.020 | 46,100 | -0.18(-2.20%) |
Aug 31, 2005 | 8.000 | 8.200 | 7.900 | 8.200 | 196,700 | +0.18(+2.24%) |
Aug 30, 2005 | 8.040 | 8.040 | 7.950 | 8.020 | 45,300 | -0.03(-0.37%) |
Aug 29, 2005 | 8.000 | 8.050 | 7.850 | 8.050 | 33,500 | +0.00(+0.00%) |
Aug 26, 2005 | 7.800 | 8.090 | 7.800 | 8.050 | 45,500 | +0.15(+1.90%) |
Aug 25, 2005 | 7.960 | 7.960 | 7.850 | 7.900 | 8,100 | -0.06(-0.75%) |
Aug 24, 2005 | 7.760 | 7.990 | 7.760 | 7.960 | 3,100 | +0.18(+2.31%) |
Aug 23, 2005 | 7.800 | 7.830 | 7.700 | 7.780 | 33,900 | -0.02(-0.26%) |
Aug 22, 2005 | 7.820 | 7.840 | 7.800 | 7.800 | 11,700 | +0.00(+0.00%) |
Aug 19, 2005 | 7.610 | 7.800 | 7.600 | 7.800 | 24,700 | +0.20(+2.63%) |
Aug 18, 2005 | 7.500 | 7.710 | 7.390 | 7.600 | 28,800 | +0.17(+2.29%) |
Aug 17, 2005 | 7.200 | 7.430 | 7.200 | 7.430 | 12,700 | +0.04(+0.54%) |
Aug 16, 2005 | 7.450 | 7.450 | 7.250 | 7.390 | 10,300 | -0.07(-0.94%) |
Aug 15, 2005 | 7.750 | 7.910 | 7.420 | 7.460 | 21,900 | -0.39(-4.97%) |
Aug 12, 2005 | 7.900 | 7.900 | 7.510 | 7.850 | 26,200 | +0.05(+0.64%) |
Aug 11, 2005 | 7.660 | 7.800 | 7.620 | 7.800 | 24,300 | +0.14(+1.83%) |
Aug 10, 2005 | 7.940 | 7.940 | 7.550 | 7.660 | 55,800 | -0.29(-3.65%) |
Aug 09, 2005 | 8.200 | 8.300 | 7.780 | 7.950 | 38,300 | -0.15(-1.85%) |
Aug 08, 2005 | 8.050 | 8.370 | 7.700 | 8.100 | 34,800 | +0.06(+0.75%) |
Aug 05, 2005 | 8.150 | 8.270 | 8.030 | 8.040 | 10,100 | -0.15(-1.83%) |
Aug 04, 2005 | 8.200 | 8.260 | 8.150 | 8.190 | 11,800 | -0.06(-0.73%) |
Aug 03, 2005 | 8.050 | 8.350 | 8.050 | 8.250 | 57,000 | +0.22(+2.74%) |
Aug 02, 2005 | 8.040 | 8.350 | 7.910 | 8.030 | 57,000 | -0.01(-0.12%) |