Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.224 | 8.277 | 8.183 | 8.264 | 28,709,368 | +0.04(+0.49%) |
Sep 29, 2005 | 8.166 | 8.249 | 8.117 | 8.224 | 28,126,306 | +0.03(+0.37%) |
Sep 28, 2005 | 8.102 | 8.203 | 8.064 | 8.193 | 36,628,992 | +0.14(+1.76%) |
Sep 27, 2005 | 8.107 | 8.115 | 8.052 | 8.052 | 35,636,120 | -0.04(-0.47%) |
Sep 26, 2005 | 8.191 | 8.211 | 8.072 | 8.090 | 35,406,296 | -0.04(-0.50%) |
Sep 23, 2005 | 8.130 | 8.168 | 8.044 | 8.130 | 23,186,480 | +0.06(+0.69%) |
Sep 22, 2005 | 8.075 | 8.107 | 8.001 | 8.075 | 28,400,036 | -0.00(-0.03%) |
Sep 21, 2005 | 8.158 | 8.229 | 8.047 | 8.077 | 36,247,664 | -0.08(-0.96%) |
Sep 20, 2005 | 8.219 | 8.236 | 8.133 | 8.155 | 33,607,264 | -0.08(-0.98%) |
Sep 19, 2005 | 8.274 | 8.277 | 8.201 | 8.236 | 22,388,228 | -0.06(-0.70%) |
Sep 16, 2005 | 8.206 | 8.305 | 8.191 | 8.294 | 59,711,832 | +0.11(+1.30%) |
Sep 15, 2005 | 8.224 | 8.246 | 8.168 | 8.188 | 19,360,174 | -0.04(-0.43%) |
Sep 14, 2005 | 8.216 | 8.244 | 8.203 | 8.224 | 28,986,660 | +0.01(+0.09%) |
Sep 13, 2005 | 8.229 | 8.254 | 8.201 | 8.216 | 29,597,018 | -0.02(-0.28%) |
Sep 12, 2005 | 8.259 | 8.262 | 8.203 | 8.239 | 21,883,882 | -0.04(-0.43%) |
Sep 09, 2005 | 8.196 | 8.292 | 8.196 | 8.274 | 24,366,058 | +0.06(+0.77%) |
Sep 08, 2005 | 8.231 | 8.289 | 8.191 | 8.211 | 29,435,232 | -0.06(-0.76%) |
Sep 07, 2005 | 8.289 | 8.289 | 8.214 | 8.274 | 26,534,154 | -0.04(-0.52%) |
Sep 06, 2005 | 8.226 | 8.330 | 8.226 | 8.317 | 26,198,318 | +0.11(+1.29%) |
Sep 02, 2005 | 8.284 | 8.284 | 8.209 | 8.211 | 18,830,510 | -0.04(-0.43%) |
Sep 01, 2005 | 8.272 | 8.310 | 8.203 | 8.246 | 31,937,976 | -0.02(-0.28%) |
Aug 31, 2005 | 8.178 | 8.292 | 8.130 | 8.269 | 35,759,536 | +0.09(+1.11%) |
Aug 30, 2005 | 8.153 | 8.226 | 8.145 | 8.178 | 30,017,504 | -0.02(-0.22%) |
Aug 29, 2005 | 8.244 | 8.211 | 8.128 | 8.196 | 23,275,088 | -0.05(-0.55%) |
Aug 26, 2005 | 8.241 | 8.262 | 8.166 | 8.241 | 56,849,124 | -0.02(-0.28%) |
Aug 25, 2005 | 8.294 | 8.340 | 8.231 | 8.264 | 34,488,584 | -0.03(-0.30%) |
Aug 24, 2005 | 8.406 | 8.444 | 8.289 | 8.289 | 39,786,000 | -0.11(-1.35%) |
Aug 23, 2005 | 8.380 | 8.433 | 8.348 | 8.403 | 26,881,856 | +0.03(+0.33%) |
Aug 22, 2005 | 8.380 | 8.418 | 8.342 | 8.375 | 28,286,510 | +0.02(+0.18%) |
Aug 19, 2005 | 8.353 | 8.391 | 8.317 | 8.360 | 27,367,610 | +0.05(+0.55%) |
Aug 18, 2005 | 8.320 | 8.360 | 8.307 | 8.315 | 30,223,594 | -0.04(-0.48%) |
Aug 17, 2005 | 8.345 | 8.396 | 8.307 | 8.355 | 27,383,038 | -0.01(-0.12%) |
Aug 16, 2005 | 8.342 | 8.411 | 8.307 | 8.365 | 31,053,888 | +0.03(+0.30%) |
Aug 15, 2005 | 8.355 | 8.408 | 8.327 | 8.340 | 34,017,860 | -0.02(-0.18%) |
Aug 12, 2005 | 8.345 | 8.378 | 8.284 | 8.355 | 34,564,928 | -0.01(-0.15%) |
Aug 11, 2005 | 8.368 | 8.398 | 8.342 | 8.368 | 34,634,152 | -0.01(-0.15%) |
Aug 10, 2005 | 8.519 | 8.522 | 8.348 | 8.380 | 40,091,376 | -0.04(-0.45%) |
Aug 09, 2005 | 8.383 | 8.451 | 8.375 | 8.418 | 28,752,486 | +0.04(+0.51%) |
Aug 08, 2005 | 8.423 | 8.428 | 8.353 | 8.375 | 23,744,228 | -0.05(-0.57%) |
Aug 05, 2005 | 8.512 | 8.540 | 8.406 | 8.423 | 48,634,016 | -0.10(-1.13%) |
Aug 04, 2005 | 8.590 | 8.595 | 8.456 | 8.519 | 46,874,932 | -0.13(-1.52%) |
Aug 03, 2005 | 8.545 | 8.653 | 8.509 | 8.651 | 34,695,860 | +0.09(+1.00%) |
Aug 02, 2005 | 8.590 | 8.658 | 8.540 | 8.565 | 42,846,096 | -0.03(-0.29%) |
Aug 01, 2005 | 8.646 | 8.651 | 8.570 | 8.590 | 39,741,300 | -0.06(-0.73%) |
Jul 29, 2005 | 8.724 | 8.734 | 8.646 | 8.653 | 34,258,364 | -0.11(-1.24%) |
Jul 28, 2005 | 8.676 | 8.775 | 8.671 | 8.762 | 31,865,984 | +0.09(+1.05%) |
Jul 27, 2005 | 8.636 | 8.712 | 8.608 | 8.671 | 30,896,452 | +0.04(+0.50%) |
Jul 26, 2005 | 8.691 | 8.699 | 8.621 | 8.628 | 27,905,184 | +0.03(+0.32%) |
Jul 25, 2005 | 8.684 | 8.714 | 8.600 | 8.600 | 25,485,904 | -0.04(-0.44%) |
Jul 22, 2005 | 8.664 | 8.664 | 8.593 | 8.638 | 26,654,800 | -0.00(-0.03%) |
Jul 21, 2005 | 8.717 | 8.722 | 8.621 | 8.641 | 24,761,624 | -0.07(-0.78%) |
Jul 20, 2005 | 8.681 | 8.712 | 8.623 | 8.709 | 30,292,424 | -0.01(-0.14%) |
Jul 19, 2005 | 8.729 | 8.772 | 8.679 | 8.722 | 23,369,232 | +0.04(+0.41%) |
Jul 18, 2005 | 8.742 | 8.777 | 8.666 | 8.686 | 24,836,384 | -0.08(-0.95%) |
Jul 15, 2005 | 8.823 | 8.833 | 8.767 | 8.770 | 33,344,608 | -0.03(-0.32%) |
Jul 14, 2005 | 8.805 | 8.841 | 8.770 | 8.798 | 32,566,134 | +0.06(+0.64%) |
Jul 13, 2005 | 8.666 | 8.757 | 8.664 | 8.742 | 29,900,812 | +0.08(+0.96%) |
Jul 12, 2005 | 8.686 | 8.696 | 8.646 | 8.658 | 45,234,524 | -0.01(-0.15%) |
Jul 11, 2005 | 8.633 | 8.696 | 8.633 | 8.671 | 39,314,880 | -0.03(-0.29%) |
Jul 08, 2005 | 8.666 | 8.732 | 8.646 | 8.696 | 30,584,350 | +0.02(+0.26%) |
Jul 07, 2005 | 8.661 | 8.686 | 8.608 | 8.674 | 33,515,096 | -0.03(-0.32%) |
Jul 06, 2005 | 8.729 | 8.765 | 8.686 | 8.701 | 37,860,780 | -0.13(-1.43%) |
Jul 05, 2005 | 8.742 | 8.828 | 8.722 | 8.828 | 34,739,372 | +0.09(+1.01%) |