Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.162 | 7.200 | 7.116 | 7.183 | 97,561 | +0.08(+1.13%) |
Oct 28, 2005 | 6.959 | 7.116 | 6.959 | 7.103 | 50,438 | +0.13(+1.82%) |
Oct 27, 2005 | 7.052 | 7.082 | 6.972 | 6.976 | 36,703 | -0.08(-1.14%) |
Oct 26, 2005 | 7.200 | 7.221 | 7.044 | 7.057 | 53,516 | -0.10(-1.42%) |
Oct 25, 2005 | 7.175 | 7.276 | 7.086 | 7.158 | 66,066 | +0.00(+0.06%) |
Oct 24, 2005 | 6.947 | 7.154 | 6.934 | 7.154 | 62,514 | +0.20(+2.92%) |
Oct 21, 2005 | 7.090 | 7.090 | 6.926 | 6.951 | 207,909 | -0.10(-1.38%) |
Oct 20, 2005 | 7.027 | 7.116 | 6.985 | 7.048 | 72,697 | -0.01(-0.12%) |
Oct 19, 2005 | 7.052 | 7.082 | 6.976 | 7.057 | 269,240 | +0.01(+0.12%) |
Oct 18, 2005 | 7.061 | 7.086 | 7.031 | 7.048 | 92,588 | -0.06(-0.89%) |
Oct 17, 2005 | 7.230 | 7.272 | 7.052 | 7.112 | 176,178 | -0.09(-1.29%) |
Oct 14, 2005 | 7.179 | 7.272 | 7.179 | 7.204 | 38,598 | -0.02(-0.23%) |
Oct 13, 2005 | 7.297 | 7.297 | 7.137 | 7.221 | 152,735 | -0.06(-0.81%) |
Oct 12, 2005 | 7.247 | 7.285 | 7.242 | 7.280 | 88,089 | +0.02(+0.29%) |
Oct 11, 2005 | 7.348 | 7.378 | 7.247 | 7.259 | 59,436 | -0.08(-1.09%) |
Oct 10, 2005 | 7.310 | 7.432 | 7.297 | 7.340 | 197,727 | -0.01(-0.11%) |
Oct 07, 2005 | 7.323 | 7.487 | 7.323 | 7.348 | 139,948 | +0.03(+0.35%) |
Oct 06, 2005 | 7.247 | 7.348 | 7.242 | 7.323 | 391,902 | +0.07(+0.93%) |
Oct 05, 2005 | 7.496 | 7.496 | 7.200 | 7.255 | 142,079 | -0.28(-3.75%) |
Oct 04, 2005 | 7.171 | 7.563 | 7.128 | 7.538 | 530,666 | +0.38(+5.31%) |
Oct 03, 2005 | 7.116 | 7.242 | 7.090 | 7.158 | 131,423 | -0.01(-0.18%) |
Sep 30, 2005 | 7.179 | 7.196 | 7.061 | 7.171 | 95,666 | -0.01(-0.12%) |
Sep 29, 2005 | 7.171 | 7.221 | 7.048 | 7.179 | 172,389 | -0.00(-0.06%) |
Sep 28, 2005 | 7.192 | 7.242 | 7.116 | 7.183 | 157,234 | -0.05(-0.64%) |
Sep 27, 2005 | 7.247 | 7.272 | 7.200 | 7.230 | 92,588 | -0.02(-0.23%) |
Sep 26, 2005 | 7.230 | 7.280 | 7.209 | 7.247 | 76,722 | -0.01(-0.12%) |
Sep 23, 2005 | 7.255 | 7.302 | 7.221 | 7.255 | 96,850 | +0.01(+0.17%) |
Sep 22, 2005 | 7.230 | 7.251 | 7.221 | 7.242 | 159,128 | -0.03(-0.35%) |
Sep 21, 2005 | 7.242 | 7.272 | 7.200 | 7.268 | 173,100 | +0.03(+0.35%) |
Sep 20, 2005 | 7.183 | 7.247 | 7.183 | 7.242 | 176,178 | +0.02(+0.23%) |
Sep 19, 2005 | 7.192 | 7.242 | 7.183 | 7.226 | 181,861 | -0.00(-0.06%) |
Sep 16, 2005 | 7.209 | 7.238 | 7.183 | 7.230 | 148,472 | +0.05(+0.65%) |
Sep 15, 2005 | 7.213 | 7.251 | 7.183 | 7.183 | 86,194 | -0.01(-0.18%) |
Sep 14, 2005 | 7.209 | 7.255 | 7.188 | 7.196 | 152,972 | -0.01(-0.12%) |
Sep 13, 2005 | 7.196 | 7.255 | 7.188 | 7.204 | 179,020 | +0.00(+0.06%) |
Sep 12, 2005 | 7.221 | 7.238 | 7.183 | 7.200 | 228,511 | -0.01(-0.12%) |
Sep 09, 2005 | 7.234 | 7.234 | 7.192 | 7.209 | 188,965 | +0.01(+0.12%) |
Sep 08, 2005 | 7.183 | 7.234 | 7.183 | 7.200 | 276,107 | +0.01(+0.18%) |
Sep 07, 2005 | 7.204 | 7.221 | 7.179 | 7.188 | 189,439 | -0.03(-0.35%) |
Sep 06, 2005 | 7.242 | 7.242 | 7.179 | 7.213 | 204,120 | -0.04(-0.52%) |
Sep 02, 2005 | 7.188 | 7.297 | 7.188 | 7.251 | 232,062 | +0.06(+0.82%) |
Sep 01, 2005 | 7.196 | 7.276 | 7.179 | 7.192 | 200,331 | -0.05(-0.64%) |
Aug 31, 2005 | 7.200 | 7.264 | 7.179 | 7.238 | 168,837 | +0.04(+0.53%) |
Aug 30, 2005 | 7.183 | 7.264 | 7.179 | 7.200 | 118,873 | +0.02(+0.24%) |
Aug 29, 2005 | 7.158 | 7.226 | 7.116 | 7.183 | 175,231 | +0.00(+0.06%) |
Aug 26, 2005 | 7.209 | 7.221 | 7.179 | 7.179 | 120,530 | -0.03(-0.41%) |
Aug 25, 2005 | 7.137 | 7.213 | 7.137 | 7.209 | 264,741 | +0.05(+0.71%) |
Aug 24, 2005 | 7.196 | 7.238 | 7.158 | 7.158 | 311,153 | -0.08(-1.05%) |
Aug 23, 2005 | 7.179 | 7.268 | 7.120 | 7.234 | 363,012 | +0.03(+0.47%) |
Aug 22, 2005 | 7.255 | 7.264 | 7.128 | 7.200 | 309,022 | -0.11(-1.50%) |
Aug 19, 2005 | 7.285 | 7.327 | 7.280 | 7.310 | 249,349 | +0.04(+0.52%) |
Aug 18, 2005 | 7.297 | 7.323 | 7.264 | 7.272 | 170,258 | +0.01(+0.12%) |
Aug 17, 2005 | 7.268 | 7.331 | 7.247 | 7.264 | 147,762 | -0.01(-0.17%) |
Aug 16, 2005 | 7.171 | 7.348 | 7.158 | 7.276 | 690,979 | +0.08(+1.11%) |
Aug 15, 2005 | 7.137 | 7.276 | 7.116 | 7.196 | 640,067 | +0.02(+0.24%) |
Aug 12, 2005 | 7.171 | 7.234 | 7.116 | 7.179 | 411,083 | -0.00(-0.06%) |
Aug 11, 2005 | 7.230 | 7.264 | 7.137 | 7.183 | 558,608 | -0.04(-0.58%) |
Aug 10, 2005 | 7.521 | 7.601 | 7.137 | 7.226 | 565,475 | -0.29(-3.88%) |
Aug 09, 2005 | 7.521 | 7.686 | 7.475 | 7.517 | 163,864 | -0.02(-0.22%) |
Aug 08, 2005 | 7.517 | 7.707 | 7.508 | 7.534 | 76,722 | -0.05(-0.61%) |
Aug 05, 2005 | 7.821 | 7.821 | 7.563 | 7.580 | 172,626 | -0.23(-2.92%) |
Aug 04, 2005 | 7.661 | 7.808 | 7.661 | 7.808 | 131,186 | +0.15(+1.93%) |
Aug 03, 2005 | 7.661 | 7.711 | 7.622 | 7.661 | 494,436 | -0.00(-0.06%) |
Aug 02, 2005 | 7.601 | 7.715 | 7.601 | 7.665 | 337,675 | +0.11(+1.40%) |