Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.145 | 7.194 | 7.133 | 7.159 | 733,135 | +0.00(+0.02%) |
Oct 28, 2005 | 7.163 | 7.165 | 7.106 | 7.157 | 496,213 | +0.05(+0.64%) |
Oct 27, 2005 | 7.166 | 7.166 | 7.103 | 7.112 | 709,191 | -0.01(-0.17%) |
Oct 26, 2005 | 7.138 | 7.170 | 7.124 | 7.124 | 343,096 | +0.01(+0.20%) |
Oct 25, 2005 | 7.098 | 7.143 | 7.090 | 7.110 | 555,128 | -0.03(-0.44%) |
Oct 24, 2005 | 7.082 | 7.152 | 7.080 | 7.142 | 442,023 | +0.09(+1.22%) |
Oct 21, 2005 | 7.143 | 7.152 | 7.038 | 7.055 | 511,651 | -0.06(-0.87%) |
Oct 20, 2005 | 7.133 | 7.170 | 7.090 | 7.117 | 749,518 | -0.01(-0.20%) |
Oct 19, 2005 | 7.071 | 7.138 | 7.020 | 7.131 | 1,349,385 | -0.05(-0.66%) |
Oct 18, 2005 | 7.214 | 7.217 | 7.175 | 7.179 | 667,288 | -0.10(-1.40%) |
Oct 17, 2005 | 7.288 | 7.306 | 7.265 | 7.281 | 635,468 | -0.04(-0.48%) |
Oct 14, 2005 | 7.242 | 7.318 | 7.228 | 7.316 | 1,022,987 | +0.13(+1.82%) |
Oct 13, 2005 | 7.142 | 7.186 | 7.124 | 7.186 | 776,298 | +0.00(+0.05%) |
Oct 12, 2005 | 7.246 | 7.256 | 7.163 | 7.182 | 738,491 | -0.08(-1.07%) |
Oct 11, 2005 | 7.260 | 7.274 | 7.253 | 7.260 | 904,526 | +0.06(+0.81%) |
Oct 10, 2005 | 7.237 | 7.237 | 7.177 | 7.202 | 529,924 | -0.06(-0.87%) |
Oct 07, 2005 | 7.267 | 7.274 | 7.237 | 7.265 | 958,085 | +0.02(+0.27%) |
Oct 06, 2005 | 7.307 | 7.307 | 7.212 | 7.246 | 1,720,521 | -0.14(-1.89%) |
Oct 05, 2005 | 7.448 | 7.457 | 7.385 | 7.385 | 1,678,619 | -0.11(-1.41%) |
Oct 04, 2005 | 7.510 | 7.552 | 7.489 | 7.491 | 589,470 | +0.05(+0.71%) |
Oct 03, 2005 | 7.413 | 7.447 | 7.406 | 7.438 | 609,633 | -0.01(-0.10%) |
Sep 30, 2005 | 7.413 | 7.463 | 7.396 | 7.445 | 981,399 | -0.04(-0.47%) |
Sep 29, 2005 | 7.420 | 7.493 | 7.408 | 7.480 | 791,736 | +0.01(+0.07%) |
Sep 28, 2005 | 7.478 | 7.489 | 7.441 | 7.475 | 1,074,341 | +0.02(+0.33%) |
Sep 27, 2005 | 7.447 | 7.463 | 7.420 | 7.450 | 951,154 | -0.06(-0.84%) |
Sep 26, 2005 | 7.487 | 7.533 | 7.477 | 7.514 | 472,899 | +0.09(+1.21%) |
Sep 23, 2005 | 7.424 | 7.438 | 7.376 | 7.424 | 520,472 | +0.03(+0.41%) |
Sep 22, 2005 | 7.380 | 7.404 | 7.341 | 7.394 | 804,338 | -0.01(-0.19%) |
Sep 21, 2005 | 7.475 | 7.480 | 7.385 | 7.408 | 671,384 | -0.04(-0.52%) |
Sep 20, 2005 | 7.480 | 7.517 | 7.436 | 7.447 | 898,855 | -0.05(-0.64%) |
Sep 19, 2005 | 7.561 | 7.565 | 7.470 | 7.494 | 1,349,700 | +0.06(+0.81%) |
Sep 16, 2005 | 7.436 | 7.459 | 7.374 | 7.434 | 447,064 | +0.10(+1.37%) |
Sep 15, 2005 | 7.314 | 7.355 | 7.306 | 7.334 | 415,244 | -0.02(-0.29%) |
Sep 14, 2005 | 7.408 | 7.422 | 7.341 | 7.355 | 538,746 | -0.04(-0.52%) |
Sep 13, 2005 | 7.369 | 7.418 | 7.367 | 7.394 | 922,799 | +0.05(+0.62%) |
Sep 12, 2005 | 7.323 | 7.371 | 7.304 | 7.348 | 521,102 | -0.02(-0.22%) |
Sep 09, 2005 | 7.353 | 7.373 | 7.332 | 7.364 | 474,474 | +0.02(+0.24%) |
Sep 08, 2005 | 7.380 | 7.390 | 7.337 | 7.346 | 667,919 | -0.03(-0.41%) |
Sep 07, 2005 | 7.378 | 7.392 | 7.346 | 7.376 | 568,676 | +0.05(+0.75%) |
Sep 06, 2005 | 7.284 | 7.337 | 7.281 | 7.321 | 794,571 | +0.02(+0.27%) |
Sep 02, 2005 | 7.297 | 7.318 | 7.288 | 7.302 | 698,479 | +0.04(+0.51%) |
Sep 01, 2005 | 7.202 | 7.267 | 7.200 | 7.265 | 956,825 | +0.10(+1.38%) |
Aug 31, 2005 | 7.083 | 7.166 | 7.076 | 7.166 | 700,684 | +0.11(+1.55%) |
Aug 30, 2005 | 7.045 | 7.064 | 7.030 | 7.057 | 580,963 | -0.05(-0.65%) |
Aug 29, 2005 | 7.066 | 7.108 | 7.022 | 7.103 | 545,677 | +0.05(+0.73%) |
Aug 26, 2005 | 7.094 | 7.106 | 7.039 | 7.052 | 507,240 | -0.02(-0.27%) |
Aug 25, 2005 | 7.082 | 7.099 | 7.053 | 7.071 | 914,292 | -0.01(-0.12%) |
Aug 24, 2005 | 7.115 | 7.119 | 7.057 | 7.080 | 650,590 | -0.08(-1.06%) |
Aug 23, 2005 | 7.177 | 7.177 | 7.133 | 7.156 | 810,639 | -0.04(-0.61%) |
Aug 22, 2005 | 7.210 | 7.247 | 7.165 | 7.200 | 896,019 | +0.13(+1.77%) |
Aug 19, 2005 | 7.055 | 7.087 | 7.043 | 7.075 | 716,122 | +0.02(+0.30%) |
Aug 18, 2005 | 7.064 | 7.085 | 7.053 | 7.053 | 1,716,741 | -0.12(-1.65%) |
Aug 17, 2005 | 7.165 | 7.184 | 7.149 | 7.172 | 787,640 | +0.01(+0.07%) |
Aug 16, 2005 | 7.177 | 7.203 | 7.163 | 7.166 | 649,645 | -0.06(-0.83%) |
Aug 15, 2005 | 7.194 | 7.237 | 7.175 | 7.226 | 572,142 | -0.01(-0.15%) |
Aug 12, 2005 | 7.214 | 7.253 | 7.212 | 7.237 | 568,361 | -0.07(-1.01%) |
Aug 11, 2005 | 7.300 | 7.316 | 7.283 | 7.311 | 749,833 | +0.05(+0.66%) |
Aug 10, 2005 | 7.212 | 7.295 | 7.210 | 7.263 | 1,016,686 | +0.08(+1.13%) |
Aug 09, 2005 | 7.156 | 7.207 | 7.145 | 7.182 | 688,712 | -0.00(-0.05%) |
Aug 08, 2005 | 7.212 | 7.217 | 7.170 | 7.186 | 867,034 | -0.05(-0.63%) |
Aug 05, 2005 | 7.244 | 7.256 | 7.201 | 7.231 | 1,163,817 | +0.00(+0.05%) |
Aug 04, 2005 | 7.254 | 7.276 | 7.193 | 7.228 | 2,070,234 | +0.26(+3.72%) |
Aug 03, 2005 | 6.912 | 6.971 | 6.896 | 6.969 | 1,149,324 | +0.05(+0.66%) |
Aug 02, 2005 | 6.953 | 6.953 | 6.904 | 6.923 | 921,854 | -0.01(-0.20%) |