Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.375 | 7.437 | 7.329 | 7.437 | 25,857 | +0.13(+1.71%) |
Oct 28, 2005 | 7.113 | 7.392 | 7.113 | 7.312 | 2,811 | +0.20(+2.80%) |
Oct 27, 2005 | 7.119 | 7.255 | 7.113 | 7.113 | 13,169 | -0.01(-0.08%) |
Oct 26, 2005 | 7.204 | 7.261 | 7.113 | 7.119 | 12,166 | -0.10(-1.42%) |
Oct 25, 2005 | 7.329 | 7.386 | 7.141 | 7.221 | 9,370 | -0.18(-2.46%) |
Oct 24, 2005 | 7.415 | 7.420 | 7.255 | 7.403 | 14,705 | +0.11(+1.56%) |
Oct 21, 2005 | 6.766 | 7.289 | 6.766 | 7.289 | 7,623 | +0.52(+7.74%) |
Oct 20, 2005 | 6.920 | 6.965 | 6.698 | 6.766 | 7,909 | -0.13(-1.90%) |
Oct 19, 2005 | 6.829 | 6.897 | 6.692 | 6.897 | 5,236 | +0.02(+0.33%) |
Oct 18, 2005 | 6.885 | 6.914 | 6.829 | 6.874 | 6,865 | +0.05(+0.67%) |
Oct 17, 2005 | 6.874 | 7.124 | 6.829 | 6.829 | 3,996 | -0.11(-1.56%) |
Oct 14, 2005 | 6.988 | 6.988 | 6.692 | 6.937 | 7,716 | +0.05(+0.74%) |
Oct 13, 2005 | 6.897 | 6.920 | 6.829 | 6.885 | 5,096 | -0.18(-2.58%) |
Oct 12, 2005 | 7.016 | 7.255 | 6.999 | 7.068 | 27,658 | -0.06(-0.80%) |
Oct 11, 2005 | 7.159 | 7.307 | 7.113 | 7.124 | 6,855 | +0.03(+0.48%) |
Oct 10, 2005 | 7.164 | 7.221 | 7.050 | 7.090 | 8,879 | -0.18(-2.43%) |
Oct 07, 2005 | 6.931 | 7.307 | 6.931 | 7.267 | 22,529 | +0.02(+0.31%) |
Oct 06, 2005 | 7.153 | 7.301 | 7.147 | 7.244 | 18,947 | +0.06(+0.79%) |
Oct 05, 2005 | 7.244 | 7.312 | 7.187 | 7.187 | 12,668 | -0.05(-0.71%) |
Oct 04, 2005 | 7.443 | 7.534 | 7.238 | 7.238 | 21,121 | -0.15(-2.08%) |
Oct 03, 2005 | 7.540 | 7.540 | 7.392 | 7.392 | 4,382 | -0.15(-1.96%) |
Sep 30, 2005 | 7.523 | 7.551 | 7.454 | 7.540 | 9,146 | +0.12(+1.61%) |
Sep 29, 2005 | 7.403 | 7.420 | 7.318 | 7.420 | 10,547 | +0.07(+0.93%) |
Sep 28, 2005 | 7.409 | 7.420 | 7.341 | 7.352 | 18,886 | -0.09(-1.15%) |
Sep 27, 2005 | 7.625 | 7.625 | 7.380 | 7.437 | 6,677 | -0.07(-0.91%) |
Sep 26, 2005 | 7.580 | 7.580 | 7.335 | 7.506 | 16,369 | +0.01(+0.08%) |
Sep 23, 2005 | 7.500 | 7.506 | 7.341 | 7.500 | 8,607 | +0.07(+1.00%) |
Sep 22, 2005 | 7.426 | 7.426 | 7.255 | 7.426 | 8,853 | +0.11(+1.56%) |
Sep 21, 2005 | 7.341 | 7.375 | 7.307 | 7.312 | 31,934 | -0.07(-1.00%) |
Sep 20, 2005 | 7.420 | 7.466 | 7.369 | 7.386 | 60,494 | -0.01(-0.15%) |
Sep 19, 2005 | 7.420 | 7.426 | 7.346 | 7.398 | 68,884 | -0.02(-0.31%) |
Sep 16, 2005 | 7.528 | 7.528 | 7.375 | 7.420 | 103,872 | -0.03(-0.46%) |
Sep 15, 2005 | 7.409 | 7.454 | 7.341 | 7.454 | 22,049 | +0.01(+0.08%) |
Sep 14, 2005 | 7.494 | 7.494 | 7.426 | 7.449 | 15,288 | +0.02(+0.31%) |
Sep 13, 2005 | 7.432 | 7.563 | 7.426 | 7.426 | 4,992 | -0.07(-0.91%) |
Sep 12, 2005 | 7.358 | 7.540 | 7.358 | 7.494 | 8,881 | +0.10(+1.31%) |
Sep 09, 2005 | 7.477 | 7.477 | 7.392 | 7.398 | 8,886 | -0.06(-0.84%) |
Sep 08, 2005 | 7.540 | 7.540 | 7.386 | 7.460 | 10,315 | -0.17(-2.16%) |
Sep 07, 2005 | 7.511 | 7.631 | 7.477 | 7.625 | 8,449 | +0.07(+0.90%) |
Sep 06, 2005 | 7.534 | 7.563 | 7.415 | 7.557 | 13,703 | +0.16(+2.15%) |
Sep 02, 2005 | 7.580 | 7.580 | 7.352 | 7.398 | 20,998 | -0.27(-3.56%) |
Sep 01, 2005 | 7.477 | 7.802 | 7.386 | 7.671 | 22,868 | +0.27(+3.69%) |
Aug 31, 2005 | 7.358 | 7.437 | 7.358 | 7.398 | 8,254 | -0.01(-0.15%) |
Aug 30, 2005 | 7.398 | 7.409 | 7.369 | 7.409 | 6,786 | +0.01(+0.15%) |
Aug 29, 2005 | 7.312 | 7.415 | 7.312 | 7.398 | 4,099 | +0.03(+0.39%) |
Aug 26, 2005 | 7.358 | 7.398 | 7.341 | 7.369 | 7,198 | -0.03(-0.38%) |
Aug 25, 2005 | 7.426 | 7.454 | 7.358 | 7.398 | 1,553 | +0.00(+0.00%) |
Aug 24, 2005 | 7.420 | 7.483 | 7.369 | 7.398 | 4,393 | +0.03(+0.46%) |
Aug 23, 2005 | 7.398 | 7.432 | 7.352 | 7.363 | 5,272 | -0.02(-0.31%) |
Aug 22, 2005 | 7.437 | 7.437 | 7.318 | 7.386 | 24,903 | -0.05(-0.61%) |
Aug 19, 2005 | 7.346 | 7.437 | 7.346 | 7.432 | 3,627 | +0.05(+0.62%) |
Aug 18, 2005 | 7.312 | 7.462 | 7.312 | 7.386 | 12,313 | +0.01(+0.08%) |
Aug 17, 2005 | 7.318 | 7.449 | 7.318 | 7.380 | 14,369 | +0.02(+0.31%) |
Aug 16, 2005 | 7.477 | 7.477 | 7.312 | 7.358 | 12,262 | -0.10(-1.37%) |
Aug 15, 2005 | 7.494 | 7.494 | 7.386 | 7.460 | 6,503 | +0.01(+0.08%) |
Aug 12, 2005 | 7.540 | 7.597 | 7.210 | 7.454 | 18,351 | -0.14(-1.80%) |
Aug 11, 2005 | 7.540 | 7.767 | 7.534 | 7.591 | 4,393 | -0.09(-1.19%) |
Aug 10, 2005 | 7.614 | 7.915 | 7.614 | 7.682 | 19,246 | +0.20(+2.66%) |
Aug 09, 2005 | 7.614 | 7.614 | 7.483 | 7.483 | 7,911 | +0.03(+0.38%) |
Aug 08, 2005 | 7.517 | 7.517 | 7.454 | 7.454 | 4,867 | -0.09(-1.13%) |
Aug 05, 2005 | 7.654 | 7.705 | 7.540 | 7.540 | 53,322 | -0.20(-2.57%) |
Aug 04, 2005 | 7.745 | 7.961 | 7.693 | 7.739 | 11,615 | +0.06(+0.74%) |
Aug 03, 2005 | 7.836 | 7.836 | 7.682 | 7.682 | 5,623 | -0.18(-2.32%) |
Aug 02, 2005 | 7.739 | 7.864 | 7.682 | 7.864 | 11,377 | +0.18(+2.37%) |