Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.823 | 8.028 | 7.770 | 7.950 | 780,529 | +0.14(+1.84%) |
Oct 28, 2005 | 7.766 | 7.862 | 7.743 | 7.807 | 710,918 | +0.07(+0.93%) |
Oct 27, 2005 | 7.813 | 7.813 | 7.663 | 7.735 | 1,257,777 | -0.09(-1.20%) |
Oct 26, 2005 | 7.797 | 7.928 | 7.780 | 7.829 | 877,482 | -0.01(-0.08%) |
Oct 25, 2005 | 7.760 | 7.850 | 7.741 | 7.835 | 1,094,692 | +0.06(+0.79%) |
Oct 24, 2005 | 7.727 | 7.809 | 7.640 | 7.774 | 2,119,704 | +0.04(+0.48%) |
Oct 21, 2005 | 7.922 | 7.967 | 7.649 | 7.737 | 2,523,377 | -0.35(-4.33%) |
Oct 20, 2005 | 8.010 | 8.147 | 7.971 | 8.088 | 1,466,573 | +0.07(+0.82%) |
Oct 19, 2005 | 7.581 | 8.081 | 7.327 | 8.022 | 3,003,631 | +0.83(+11.47%) |
Oct 18, 2005 | 7.282 | 7.395 | 7.190 | 7.196 | 831,697 | -0.09(-1.29%) |
Oct 17, 2005 | 7.303 | 7.360 | 7.219 | 7.290 | 511,070 | -0.03(-0.36%) |
Oct 14, 2005 | 7.362 | 7.383 | 7.278 | 7.317 | 482,552 | -0.02(-0.28%) |
Oct 13, 2005 | 7.295 | 7.362 | 7.165 | 7.338 | 745,615 | +0.02(+0.34%) |
Oct 12, 2005 | 7.327 | 7.438 | 7.233 | 7.313 | 981,571 | -0.01(-0.20%) |
Oct 11, 2005 | 7.481 | 7.573 | 7.323 | 7.327 | 713,239 | -0.14(-1.84%) |
Oct 10, 2005 | 7.499 | 7.549 | 7.448 | 7.465 | 416,064 | -0.00(-0.05%) |
Oct 07, 2005 | 7.491 | 7.551 | 7.432 | 7.469 | 636,735 | -0.00(-0.05%) |
Oct 06, 2005 | 7.465 | 7.629 | 7.438 | 7.473 | 1,174,855 | +0.01(+0.19%) |
Oct 05, 2005 | 7.620 | 7.663 | 7.458 | 7.458 | 671,122 | -0.18(-2.36%) |
Oct 04, 2005 | 7.725 | 7.786 | 7.639 | 7.639 | 436,357 | -0.08(-1.04%) |
Oct 03, 2005 | 7.700 | 7.747 | 7.643 | 7.719 | 617,738 | +0.02(+0.24%) |
Sep 30, 2005 | 7.653 | 7.758 | 7.602 | 7.700 | 559,664 | +0.04(+0.54%) |
Sep 29, 2005 | 7.420 | 7.713 | 7.417 | 7.659 | 938,482 | +0.20(+2.75%) |
Sep 28, 2005 | 7.420 | 7.518 | 7.389 | 7.454 | 638,330 | +0.01(+0.14%) |
Sep 27, 2005 | 7.571 | 7.571 | 7.366 | 7.444 | 744,376 | -0.10(-1.28%) |
Sep 26, 2005 | 7.491 | 7.596 | 7.432 | 7.540 | 489,082 | +0.09(+1.15%) |
Sep 23, 2005 | 7.454 | 7.534 | 7.403 | 7.454 | 637,572 | -0.05(-0.60%) |
Sep 22, 2005 | 7.499 | 7.508 | 7.293 | 7.499 | 703,859 | +0.08(+1.10%) |
Sep 21, 2005 | 7.518 | 7.549 | 7.377 | 7.417 | 622,808 | -0.14(-1.84%) |
Sep 20, 2005 | 7.659 | 7.790 | 7.510 | 7.557 | 997,449 | -0.09(-1.13%) |
Sep 19, 2005 | 7.610 | 7.706 | 7.553 | 7.643 | 787,086 | +0.01(+0.19%) |
Sep 16, 2005 | 7.567 | 7.995 | 7.520 | 7.629 | 4,691,355 | +0.05(+0.59%) |
Sep 15, 2005 | 7.622 | 7.651 | 7.540 | 7.583 | 587,367 | -0.01(-0.13%) |
Sep 14, 2005 | 7.592 | 7.723 | 7.583 | 7.594 | 682,273 | -0.03(-0.38%) |
Sep 13, 2005 | 7.629 | 7.663 | 7.583 | 7.622 | 587,733 | -0.05(-0.59%) |
Sep 12, 2005 | 7.534 | 7.686 | 7.532 | 7.667 | 883,339 | +0.11(+1.52%) |
Sep 09, 2005 | 7.528 | 7.602 | 7.489 | 7.553 | 1,099,094 | +0.03(+0.46%) |
Sep 08, 2005 | 7.549 | 7.583 | 7.454 | 7.518 | 1,087,838 | -0.06(-0.76%) |
Sep 07, 2005 | 7.657 | 7.676 | 7.491 | 7.575 | 701,570 | -0.08(-1.07%) |
Sep 06, 2005 | 7.456 | 7.672 | 7.456 | 7.657 | 734,117 | +0.17(+2.33%) |
Sep 02, 2005 | 7.456 | 7.553 | 7.397 | 7.483 | 483,789 | +0.01(+0.14%) |
Sep 01, 2005 | 7.395 | 7.577 | 7.379 | 7.473 | 546,021 | +0.06(+0.86%) |
Aug 31, 2005 | 7.344 | 7.409 | 7.260 | 7.409 | 583,292 | +0.07(+0.89%) |
Aug 30, 2005 | 7.422 | 7.456 | 7.297 | 7.344 | 694,052 | -0.13(-1.75%) |
Aug 29, 2005 | 7.440 | 7.477 | 7.389 | 7.475 | 619,758 | +0.04(+0.50%) |
Aug 26, 2005 | 7.520 | 7.553 | 7.311 | 7.438 | 743,409 | -0.11(-1.49%) |
Aug 25, 2005 | 7.377 | 7.577 | 7.377 | 7.551 | 742,094 | +0.16(+2.13%) |
Aug 24, 2005 | 7.479 | 7.532 | 7.389 | 7.393 | 693,754 | -0.09(-1.26%) |
Aug 23, 2005 | 7.471 | 7.598 | 7.471 | 7.487 | 754,131 | -0.04(-0.52%) |
Aug 22, 2005 | 7.444 | 7.526 | 7.422 | 7.526 | 556,367 | +0.07(+0.91%) |
Aug 19, 2005 | 7.465 | 7.479 | 7.409 | 7.458 | 259,776 | -0.01(-0.19%) |
Aug 18, 2005 | 7.551 | 7.555 | 7.407 | 7.473 | 658,784 | -0.09(-1.17%) |
Aug 17, 2005 | 7.545 | 7.600 | 7.536 | 7.561 | 491,607 | -0.01(-0.16%) |
Aug 16, 2005 | 7.680 | 7.694 | 7.563 | 7.573 | 656,088 | -0.16(-2.09%) |
Aug 15, 2005 | 7.743 | 7.772 | 7.670 | 7.735 | 1,020,355 | -0.01(-0.11%) |
Aug 12, 2005 | 7.860 | 7.860 | 7.717 | 7.743 | 822,176 | -0.15(-1.92%) |
Aug 11, 2005 | 7.778 | 7.954 | 7.778 | 7.895 | 582,772 | +0.10(+1.29%) |
Aug 10, 2005 | 7.766 | 7.856 | 7.758 | 7.795 | 649,433 | +0.04(+0.48%) |
Aug 09, 2005 | 7.739 | 7.807 | 7.719 | 7.758 | 554,825 | +0.01(+0.11%) |
Aug 08, 2005 | 7.708 | 7.874 | 7.708 | 7.749 | 536,895 | -0.00(-0.03%) |
Aug 05, 2005 | 7.821 | 7.856 | 7.689 | 7.751 | 683,764 | -0.08(-1.05%) |
Aug 04, 2005 | 7.930 | 7.979 | 7.833 | 7.833 | 550,760 | -0.16(-1.95%) |
Aug 03, 2005 | 7.913 | 8.012 | 7.905 | 7.989 | 463,816 | +0.02(+0.23%) |
Aug 02, 2005 | 7.952 | 8.004 | 7.926 | 7.971 | 707,553 | +0.03(+0.34%) |