Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.400 | 7.490 | 7.400 | 7.460 | 27,500 | +0.05(+0.67%) |
Oct 28, 2005 | 7.260 | 7.430 | 7.260 | 7.410 | 84,500 | +0.18(+2.49%) |
Oct 27, 2005 | 7.430 | 7.520 | 7.230 | 7.230 | 134,600 | -0.24(-3.21%) |
Oct 26, 2005 | 7.490 | 7.590 | 7.410 | 7.470 | 35,800 | -0.09(-1.19%) |
Oct 25, 2005 | 7.640 | 7.700 | 7.469 | 7.560 | 66,100 | -0.04(-0.53%) |
Oct 24, 2005 | 7.290 | 7.600 | 7.290 | 7.600 | 71,700 | +0.33(+4.54%) |
Oct 21, 2005 | 7.260 | 7.300 | 7.150 | 7.270 | 52,700 | +0.03(+0.41%) |
Oct 20, 2005 | 7.280 | 7.360 | 7.200 | 7.240 | 46,900 | -0.08(-1.09%) |
Oct 19, 2005 | 7.250 | 7.320 | 7.050 | 7.320 | 52,400 | +0.17(+2.38%) |
Oct 18, 2005 | 7.290 | 7.350 | 7.130 | 7.150 | 59,600 | -0.14(-1.92%) |
Oct 17, 2005 | 7.130 | 7.300 | 7.130 | 7.290 | 80,400 | +0.21(+2.97%) |
Oct 14, 2005 | 7.080 | 7.200 | 6.950 | 7.080 | 162,800 | +0.03(+0.43%) |
Oct 13, 2005 | 7.170 | 7.220 | 6.750 | 7.050 | 155,800 | -0.20(-2.76%) |
Oct 12, 2005 | 7.520 | 7.560 | 7.200 | 7.250 | 99,800 | -0.32(-4.23%) |
Oct 11, 2005 | 7.750 | 7.800 | 7.550 | 7.570 | 84,400 | -0.24(-3.07%) |
Oct 10, 2005 | 7.800 | 7.840 | 7.700 | 7.810 | 18,900 | -0.04(-0.51%) |
Oct 07, 2005 | 7.710 | 7.850 | 7.650 | 7.850 | 71,300 | +0.15(+1.95%) |
Oct 06, 2005 | 7.740 | 7.780 | 7.600 | 7.700 | 106,700 | +0.00(+0.00%) |
Oct 05, 2005 | 7.820 | 7.900 | 7.620 | 7.700 | 117,200 | -0.18(-2.28%) |
Oct 04, 2005 | 7.990 | 7.990 | 7.830 | 7.880 | 175,700 | -0.11(-1.38%) |
Oct 03, 2005 | 7.800 | 7.990 | 7.800 | 7.990 | 104,400 | +0.21(+2.70%) |
Sep 30, 2005 | 7.770 | 7.920 | 7.730 | 7.780 | 201,300 | +0.01(+0.13%) |
Sep 29, 2005 | 7.820 | 7.850 | 7.640 | 7.770 | 85,600 | -0.07(-0.89%) |
Sep 28, 2005 | 7.800 | 7.900 | 7.750 | 7.840 | 70,100 | -0.06(-0.76%) |
Sep 27, 2005 | 7.760 | 7.900 | 7.730 | 7.900 | 76,300 | +0.14(+1.80%) |
Sep 26, 2005 | 7.920 | 7.920 | 7.730 | 7.760 | 56,100 | -0.12(-1.52%) |
Sep 23, 2005 | 7.880 | 7.900 | 7.810 | 7.880 | 37,600 | +0.04(+0.51%) |
Sep 22, 2005 | 7.930 | 7.930 | 7.800 | 7.840 | 95,600 | -0.09(-1.13%) |
Sep 21, 2005 | 7.700 | 7.950 | 7.700 | 7.930 | 118,500 | +0.17(+2.19%) |
Sep 20, 2005 | 7.970 | 8.020 | 7.600 | 7.760 | 155,000 | -0.20(-2.51%) |
Sep 19, 2005 | 8.030 | 8.070 | 7.840 | 7.960 | 128,400 | -0.02(-0.25%) |
Sep 16, 2005 | 8.040 | 8.140 | 7.900 | 7.980 | 195,700 | -0.01(-0.13%) |
Sep 15, 2005 | 7.700 | 8.080 | 7.700 | 7.990 | 712,000 | +0.29(+3.77%) |
Sep 14, 2005 | 7.600 | 7.800 | 7.550 | 7.700 | 177,900 | +0.07(+0.92%) |
Sep 13, 2005 | 7.440 | 7.630 | 7.300 | 7.630 | 207,600 | +0.19(+2.55%) |
Sep 12, 2005 | 7.850 | 7.850 | 7.370 | 7.440 | 181,200 | -0.06(-0.80%) |
Sep 09, 2005 | 7.410 | 7.540 | 7.390 | 7.500 | 366,400 | +0.09(+1.21%) |
Sep 08, 2005 | 7.230 | 7.480 | 7.230 | 7.410 | 167,900 | +0.19(+2.63%) |
Sep 07, 2005 | 7.250 | 7.330 | 7.200 | 7.220 | 26,000 | -0.14(-1.90%) |
Sep 06, 2005 | 7.220 | 7.360 | 7.120 | 7.360 | 216,600 | +0.22(+3.08%) |
Sep 02, 2005 | 7.130 | 7.220 | 7.080 | 7.140 | 72,100 | -0.02(-0.28%) |
Sep 01, 2005 | 6.960 | 7.250 | 6.920 | 7.160 | 232,400 | +0.27(+3.92%) |
Aug 31, 2005 | 6.930 | 6.950 | 6.860 | 6.890 | 51,400 | -0.06(-0.86%) |
Aug 30, 2005 | 6.910 | 7.000 | 6.900 | 6.950 | 30,300 | +0.02(+0.29%) |
Aug 29, 2005 | 6.930 | 7.000 | 6.860 | 6.930 | 23,200 | -0.01(-0.14%) |
Aug 26, 2005 | 6.960 | 6.960 | 6.800 | 6.940 | 72,700 | -0.01(-0.14%) |
Aug 25, 2005 | 6.780 | 7.010 | 6.740 | 6.950 | 224,200 | +0.18(+2.66%) |
Aug 24, 2005 | 6.620 | 6.770 | 6.620 | 6.770 | 28,800 | +0.13(+1.96%) |
Aug 23, 2005 | 6.680 | 6.710 | 6.610 | 6.640 | 16,300 | -0.04(-0.60%) |
Aug 22, 2005 | 6.500 | 6.750 | 6.500 | 6.680 | 31,300 | +0.11(+1.67%) |
Aug 19, 2005 | 6.650 | 6.700 | 6.500 | 6.570 | 30,100 | -0.04(-0.61%) |
Aug 18, 2005 | 6.700 | 6.720 | 6.570 | 6.610 | 53,200 | -0.01(-0.15%) |
Aug 17, 2005 | 6.600 | 6.750 | 6.550 | 6.620 | 69,200 | +0.02(+0.30%) |
Aug 16, 2005 | 6.790 | 6.910 | 6.500 | 6.600 | 136,700 | -0.30(-4.35%) |
Aug 15, 2005 | 6.700 | 6.910 | 6.700 | 6.900 | 11,700 | +0.21(+3.14%) |
Aug 12, 2005 | 6.880 | 6.900 | 6.450 | 6.690 | 88,800 | -0.20(-2.90%) |
Aug 11, 2005 | 6.900 | 7.020 | 6.830 | 6.890 | 57,200 | +0.00(+0.00%) |
Aug 10, 2005 | 7.010 | 7.190 | 6.820 | 6.890 | 156,500 | -0.10(-1.43%) |
Aug 09, 2005 | 6.950 | 7.070 | 6.950 | 6.990 | 49,000 | +0.09(+1.30%) |
Aug 08, 2005 | 7.050 | 7.130 | 6.810 | 6.900 | 120,200 | -0.12(-1.71%) |
Aug 05, 2005 | 7.050 | 7.090 | 7.020 | 7.020 | 18,500 | -0.08(-1.13%) |
Aug 04, 2005 | 7.050 | 7.150 | 6.950 | 7.100 | 72,100 | +0.06(+0.85%) |
Aug 03, 2005 | 7.210 | 7.210 | 7.040 | 7.040 | 37,100 | -0.17(-2.36%) |
Aug 02, 2005 | 7.090 | 7.260 | 7.090 | 7.210 | 117,500 | +0.12(+1.69%) |