Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.375 | 7.441 | 7.368 | 7.428 | 493,254 | -0.05(-0.68%) |
Oct 28, 2005 | 7.430 | 7.503 | 7.360 | 7.479 | 673,152 | +0.05(+0.66%) |
Oct 27, 2005 | 7.545 | 7.568 | 7.395 | 7.430 | 496,861 | -0.11(-1.44%) |
Oct 26, 2005 | 7.574 | 7.581 | 7.472 | 7.539 | 522,560 | +0.01(+0.15%) |
Oct 25, 2005 | 7.468 | 7.561 | 7.410 | 7.528 | 620,400 | +0.08(+1.01%) |
Oct 24, 2005 | 7.397 | 7.485 | 7.375 | 7.452 | 1,033,399 | +0.11(+1.51%) |
Oct 21, 2005 | 7.317 | 7.397 | 7.277 | 7.341 | 742,586 | +0.15(+2.13%) |
Oct 20, 2005 | 7.315 | 7.319 | 7.142 | 7.188 | 492,803 | -0.12(-1.64%) |
Oct 19, 2005 | 7.268 | 7.339 | 7.126 | 7.308 | 661,880 | +0.04(+0.55%) |
Oct 18, 2005 | 7.401 | 7.412 | 7.230 | 7.268 | 566,746 | -0.10(-1.35%) |
Oct 17, 2005 | 7.275 | 7.452 | 7.275 | 7.368 | 630,319 | +0.14(+1.96%) |
Oct 14, 2005 | 7.073 | 7.230 | 7.073 | 7.226 | 817,431 | +0.16(+2.29%) |
Oct 13, 2005 | 7.286 | 7.286 | 7.053 | 7.064 | 991,017 | -0.29(-3.95%) |
Oct 12, 2005 | 7.537 | 7.537 | 7.297 | 7.355 | 611,382 | -0.13(-1.69%) |
Oct 11, 2005 | 7.395 | 7.503 | 7.395 | 7.481 | 483,335 | +0.09(+1.17%) |
Oct 10, 2005 | 7.541 | 7.541 | 7.361 | 7.395 | 354,836 | -0.10(-1.36%) |
Oct 07, 2005 | 7.430 | 7.519 | 7.388 | 7.497 | 517,150 | +0.07(+0.90%) |
Oct 06, 2005 | 7.603 | 7.603 | 7.319 | 7.430 | 940,970 | -0.20(-2.56%) |
Oct 05, 2005 | 7.652 | 7.727 | 7.625 | 7.625 | 514,445 | -0.04(-0.55%) |
Oct 04, 2005 | 7.685 | 7.718 | 7.663 | 7.667 | 255,193 | -0.02(-0.23%) |
Oct 03, 2005 | 7.607 | 7.718 | 7.607 | 7.685 | 452,675 | +0.08(+1.11%) |
Sep 30, 2005 | 7.607 | 7.630 | 7.590 | 7.601 | 306,593 | -0.03(-0.44%) |
Sep 29, 2005 | 7.641 | 7.652 | 7.596 | 7.634 | 394,964 | +0.00(+0.06%) |
Sep 28, 2005 | 7.588 | 7.645 | 7.588 | 7.630 | 361,148 | +0.03(+0.38%) |
Sep 27, 2005 | 7.563 | 7.619 | 7.550 | 7.601 | 494,156 | +0.05(+0.68%) |
Sep 26, 2005 | 7.474 | 7.579 | 7.437 | 7.550 | 530,676 | +0.12(+1.64%) |
Sep 23, 2005 | 7.428 | 7.576 | 7.364 | 7.428 | 818,784 | -0.12(-1.53%) |
Sep 22, 2005 | 7.674 | 7.674 | 7.508 | 7.543 | 561,786 | -0.13(-1.71%) |
Sep 21, 2005 | 7.663 | 7.707 | 7.632 | 7.674 | 640,689 | -0.02(-0.29%) |
Sep 20, 2005 | 7.636 | 7.729 | 7.619 | 7.696 | 662,782 | +0.04(+0.58%) |
Sep 19, 2005 | 7.548 | 7.674 | 7.548 | 7.652 | 881,906 | +0.11(+1.47%) |
Sep 16, 2005 | 7.537 | 7.552 | 7.497 | 7.541 | 657,822 | +0.01(+0.12%) |
Sep 15, 2005 | 7.488 | 7.541 | 7.459 | 7.532 | 521,208 | +0.04(+0.47%) |
Sep 14, 2005 | 7.457 | 7.541 | 7.448 | 7.497 | 464,398 | -0.00(-0.06%) |
Sep 13, 2005 | 7.508 | 7.574 | 7.441 | 7.501 | 371,969 | +0.00(+0.03%) |
Sep 12, 2005 | 7.596 | 7.616 | 7.463 | 7.499 | 481,982 | -0.04(-0.56%) |
Sep 09, 2005 | 7.430 | 7.552 | 7.430 | 7.541 | 807,512 | +0.02(+0.27%) |
Sep 08, 2005 | 7.497 | 7.585 | 7.490 | 7.521 | 585,232 | +0.00(+0.03%) |
Sep 07, 2005 | 7.541 | 7.550 | 7.508 | 7.519 | 995,075 | -0.02(-0.26%) |
Sep 06, 2005 | 7.541 | 7.550 | 7.521 | 7.539 | 925,189 | +0.03(+0.38%) |
Sep 02, 2005 | 7.419 | 7.530 | 7.372 | 7.510 | 651,059 | +0.12(+1.68%) |
Sep 01, 2005 | 7.264 | 7.430 | 7.253 | 7.386 | 438,247 | +0.07(+0.91%) |
Aug 31, 2005 | 7.275 | 7.408 | 7.257 | 7.319 | 561,786 | +0.03(+0.46%) |
Aug 30, 2005 | 7.153 | 7.317 | 7.131 | 7.286 | 348,524 | +0.14(+1.96%) |
Aug 29, 2005 | 7.230 | 7.230 | 7.131 | 7.146 | 530,676 | -0.04(-0.59%) |
Aug 26, 2005 | 7.275 | 7.275 | 7.142 | 7.188 | 633,024 | -0.09(-1.19%) |
Aug 25, 2005 | 7.308 | 7.312 | 7.275 | 7.275 | 474,768 | -0.01(-0.12%) |
Aug 24, 2005 | 7.304 | 7.375 | 7.264 | 7.284 | 807,061 | +0.01(+0.18%) |
Aug 23, 2005 | 7.293 | 7.297 | 7.248 | 7.270 | 725,904 | +0.01(+0.09%) |
Aug 22, 2005 | 7.219 | 7.306 | 7.219 | 7.264 | 730,863 | +0.01(+0.09%) |
Aug 19, 2005 | 7.108 | 7.281 | 7.108 | 7.257 | 767,835 | +0.19(+2.63%) |
Aug 18, 2005 | 6.931 | 7.139 | 6.922 | 7.071 | 949,086 | +0.03(+0.44%) |
Aug 17, 2005 | 7.208 | 7.239 | 6.931 | 7.040 | 1,722,332 | -0.17(-2.40%) |
Aug 16, 2005 | 7.463 | 7.463 | 7.162 | 7.213 | 1,088,856 | -0.25(-3.36%) |
Aug 15, 2005 | 7.494 | 7.494 | 7.401 | 7.463 | 720,944 | -0.00(-0.06%) |
Aug 12, 2005 | 7.432 | 7.494 | 7.341 | 7.468 | 678,562 | +0.04(+0.48%) |
Aug 11, 2005 | 7.530 | 7.530 | 7.386 | 7.432 | 838,622 | -0.11(-1.41%) |
Aug 10, 2005 | 7.452 | 7.596 | 7.408 | 7.539 | 711,476 | +0.04(+0.47%) |
Aug 09, 2005 | 7.528 | 7.530 | 7.330 | 7.503 | 758,367 | -0.09(-1.20%) |
Aug 08, 2005 | 7.619 | 7.663 | 7.552 | 7.594 | 484,236 | -0.02(-0.32%) |
Aug 05, 2005 | 7.678 | 7.678 | 7.574 | 7.619 | 490,549 | -0.06(-0.78%) |
Aug 04, 2005 | 7.658 | 7.707 | 7.601 | 7.678 | 740,783 | -0.03(-0.43%) |
Aug 03, 2005 | 7.796 | 7.796 | 7.674 | 7.712 | 537,439 | -0.03(-0.37%) |
Aug 02, 2005 | 7.687 | 7.743 | 7.415 | 7.741 | 1,027,087 | +0.03(+0.43%) |