Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.700 | 7.730 | 7.640 | 7.700 | 42,800 | -0.02(-0.26%) |
Sep 29, 2005 | 7.710 | 7.920 | 7.680 | 7.720 | 109,800 | -0.04(-0.52%) |
Sep 28, 2005 | 8.020 | 8.040 | 7.500 | 7.760 | 83,000 | -0.27(-3.36%) |
Sep 27, 2005 | 7.900 | 8.070 | 7.840 | 8.030 | 36,900 | +0.13(+1.65%) |
Sep 26, 2005 | 7.800 | 7.940 | 7.730 | 7.900 | 31,200 | +0.05(+0.64%) |
Sep 23, 2005 | 7.850 | 8.020 | 7.830 | 7.850 | 22,200 | -0.10(-1.26%) |
Sep 22, 2005 | 8.050 | 8.050 | 7.890 | 7.950 | 114,700 | -0.20(-2.45%) |
Sep 21, 2005 | 8.230 | 8.230 | 8.110 | 8.150 | 18,800 | -0.09(-1.09%) |
Sep 20, 2005 | 8.350 | 8.350 | 8.230 | 8.240 | 90,600 | -0.09(-1.08%) |
Sep 19, 2005 | 8.300 | 8.370 | 8.200 | 8.330 | 55,900 | +0.04(+0.48%) |
Sep 16, 2005 | 8.390 | 8.430 | 8.210 | 8.290 | 53,800 | -0.09(-1.07%) |
Sep 15, 2005 | 8.420 | 8.480 | 8.350 | 8.380 | 40,700 | -0.03(-0.36%) |
Sep 14, 2005 | 8.450 | 8.490 | 8.400 | 8.410 | 46,800 | -0.08(-0.94%) |
Sep 13, 2005 | 8.520 | 8.570 | 8.330 | 8.490 | 35,900 | -0.09(-1.05%) |
Sep 12, 2005 | 8.400 | 8.590 | 8.150 | 8.580 | 48,800 | +0.15(+1.78%) |
Sep 09, 2005 | 8.450 | 8.540 | 8.350 | 8.430 | 43,600 | -0.03(-0.35%) |
Sep 08, 2005 | 8.580 | 8.620 | 8.150 | 8.460 | 145,200 | -0.11(-1.28%) |
Sep 07, 2005 | 8.290 | 8.890 | 8.270 | 8.570 | 397,800 | +0.30(+3.63%) |
Sep 06, 2005 | 8.330 | 8.350 | 8.260 | 8.270 | 78,800 | +0.00(+0.00%) |
Sep 02, 2005 | 8.250 | 8.370 | 8.250 | 8.270 | 66,200 | +0.06(+0.73%) |
Sep 01, 2005 | 8.060 | 8.240 | 8.050 | 8.210 | 71,300 | +0.20(+2.50%) |
Aug 31, 2005 | 7.930 | 8.050 | 7.930 | 8.010 | 65,000 | +0.02(+0.25%) |
Aug 30, 2005 | 7.840 | 8.000 | 7.810 | 7.990 | 37,900 | +0.13(+1.65%) |
Aug 29, 2005 | 7.740 | 7.980 | 7.500 | 7.860 | 92,000 | +0.15(+1.95%) |
Aug 26, 2005 | 7.990 | 8.050 | 7.680 | 7.710 | 69,100 | -0.28(-3.50%) |
Aug 25, 2005 | 7.830 | 8.070 | 7.830 | 7.990 | 140,200 | +0.15(+1.91%) |
Aug 24, 2005 | 7.690 | 8.100 | 7.690 | 7.840 | 152,800 | +0.15(+1.95%) |
Aug 23, 2005 | 7.650 | 7.780 | 7.600 | 7.690 | 53,400 | -0.01(-0.13%) |
Aug 22, 2005 | 7.570 | 7.790 | 7.570 | 7.700 | 63,300 | +0.07(+0.92%) |
Aug 19, 2005 | 7.490 | 7.650 | 7.460 | 7.630 | 52,500 | +0.10(+1.33%) |
Aug 18, 2005 | 7.490 | 7.560 | 7.410 | 7.530 | 39,300 | +0.04(+0.53%) |
Aug 17, 2005 | 7.450 | 7.600 | 7.420 | 7.490 | 49,600 | -0.01(-0.13%) |
Aug 16, 2005 | 7.400 | 7.510 | 7.400 | 7.500 | 29,500 | +0.12(+1.63%) |
Aug 15, 2005 | 7.400 | 7.400 | 7.150 | 7.380 | 98,000 | -0.05(-0.67%) |
Aug 12, 2005 | 7.520 | 7.590 | 7.320 | 7.430 | 58,300 | -0.09(-1.20%) |
Aug 11, 2005 | 7.350 | 7.600 | 7.350 | 7.520 | 125,800 | +0.21(+2.87%) |
Aug 10, 2005 | 7.400 | 7.540 | 7.220 | 7.310 | 88,500 | -0.05(-0.68%) |
Aug 09, 2005 | 7.420 | 7.540 | 7.350 | 7.360 | 87,000 | -0.05(-0.67%) |
Aug 08, 2005 | 7.540 | 7.560 | 7.380 | 7.410 | 139,700 | -0.13(-1.72%) |
Aug 05, 2005 | 7.550 | 7.620 | 7.480 | 7.540 | 63,000 | +0.03(+0.40%) |
Aug 04, 2005 | 7.730 | 7.900 | 7.500 | 7.510 | 85,700 | -0.20(-2.59%) |
Aug 03, 2005 | 7.550 | 7.750 | 7.500 | 7.710 | 226,200 | +0.19(+2.53%) |
Aug 02, 2005 | 7.670 | 7.670 | 7.300 | 7.520 | 351,700 | -0.14(-1.83%) |
Aug 01, 2005 | 7.760 | 7.770 | 7.350 | 7.660 | 334,000 | -0.13(-1.67%) |
Jul 29, 2005 | 6.980 | 7.960 | 6.980 | 7.790 | 758,500 | +0.80(+11.44%) |
Jul 28, 2005 | 5.680 | 7.180 | 5.680 | 6.990 | 1,107,800 | +1.52(+27.79%) |
Jul 27, 2005 | 5.680 | 5.690 | 5.420 | 5.470 | 90,700 | -0.16(-2.84%) |
Jul 26, 2005 | 5.520 | 5.640 | 5.350 | 5.630 | 109,700 | +0.01(+0.18%) |
Jul 25, 2005 | 5.750 | 5.830 | 5.590 | 5.620 | 32,800 | -0.12(-2.09%) |
Jul 22, 2005 | 5.600 | 5.750 | 5.570 | 5.740 | 217,800 | +0.09(+1.59%) |
Jul 21, 2005 | 5.600 | 5.650 | 5.470 | 5.650 | 74,700 | +0.06(+1.07%) |
Jul 20, 2005 | 5.580 | 5.600 | 5.560 | 5.590 | 37,000 | -0.01(-0.18%) |
Jul 19, 2005 | 5.650 | 5.650 | 5.540 | 5.600 | 253,100 | -0.05(-0.88%) |
Jul 18, 2005 | 5.650 | 5.670 | 5.600 | 5.650 | 42,400 | -0.05(-0.88%) |
Jul 15, 2005 | 5.910 | 5.946 | 5.700 | 5.700 | 34,400 | -0.21(-3.55%) |
Jul 14, 2005 | 5.620 | 5.940 | 5.620 | 5.910 | 210,300 | +0.32(+5.72%) |
Jul 13, 2005 | 5.680 | 5.680 | 5.550 | 5.590 | 56,700 | -0.09(-1.58%) |
Jul 12, 2005 | 5.640 | 5.680 | 5.510 | 5.680 | 126,500 | +0.04(+0.71%) |
Jul 11, 2005 | 5.650 | 5.650 | 5.530 | 5.640 | 195,800 | -0.01(-0.18%) |
Jul 08, 2005 | 5.560 | 5.670 | 5.530 | 5.650 | 170,700 | +0.12(+2.17%) |
Jul 07, 2005 | 5.450 | 5.670 | 5.420 | 5.530 | 169,000 | -0.02(-0.36%) |
Jul 06, 2005 | 5.350 | 5.550 | 5.310 | 5.550 | 271,600 | +0.21(+3.93%) |
Jul 05, 2005 | 5.260 | 5.350 | 5.250 | 5.340 | 62,900 | +0.07(+1.33%) |