Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.491 | 7.491 | 7.452 | 7.469 | 16,397 | -0.01(-0.17%) |
Sep 29, 2005 | 7.469 | 7.491 | 7.452 | 7.482 | 66,746 | +0.03(+0.35%) |
Sep 28, 2005 | 7.426 | 7.460 | 7.404 | 7.456 | 85,454 | +0.05(+0.64%) |
Sep 27, 2005 | 7.417 | 7.417 | 7.395 | 7.408 | 41,110 | +0.01(+0.18%) |
Sep 26, 2005 | 7.387 | 7.439 | 7.378 | 7.395 | 48,501 | +0.03(+0.35%) |
Sep 23, 2005 | 7.369 | 7.443 | 7.369 | 7.369 | 80,142 | -0.07(-0.93%) |
Sep 22, 2005 | 7.430 | 7.439 | 7.404 | 7.439 | 102,545 | +0.01(+0.17%) |
Sep 21, 2005 | 7.413 | 7.426 | 7.395 | 7.426 | 21,248 | +0.04(+0.53%) |
Sep 20, 2005 | 7.387 | 7.413 | 7.274 | 7.387 | 27,252 | +0.00(+0.00%) |
Sep 19, 2005 | 7.413 | 7.426 | 7.387 | 7.387 | 17,321 | +0.03(+0.35%) |
Sep 16, 2005 | 7.361 | 7.361 | 7.361 | 7.361 | 43,419 | -0.01(-0.18%) |
Sep 15, 2005 | 7.395 | 7.395 | 7.369 | 7.374 | 30,486 | -0.01(-0.18%) |
Sep 14, 2005 | 7.404 | 7.404 | 7.382 | 7.387 | 48,039 | +0.01(+0.12%) |
Sep 13, 2005 | 7.447 | 7.447 | 7.378 | 7.378 | 93,768 | -0.07(-0.99%) |
Sep 12, 2005 | 7.361 | 7.512 | 7.361 | 7.452 | 61,665 | -0.00(-0.06%) |
Sep 09, 2005 | 7.452 | 7.534 | 7.413 | 7.456 | 63,744 | -0.00(-0.06%) |
Sep 08, 2005 | 7.447 | 7.465 | 7.408 | 7.460 | 65,822 | +0.01(+0.17%) |
Sep 07, 2005 | 7.447 | 7.469 | 7.434 | 7.447 | 23,788 | -0.00(-0.06%) |
Sep 06, 2005 | 7.413 | 7.452 | 7.404 | 7.452 | 60,972 | +0.05(+0.70%) |
Sep 02, 2005 | 7.404 | 7.413 | 7.365 | 7.400 | 54,044 | -0.00(-0.06%) |
Sep 01, 2005 | 7.382 | 7.404 | 7.365 | 7.404 | 57,046 | +0.03(+0.35%) |
Aug 31, 2005 | 7.378 | 7.395 | 7.369 | 7.378 | 28,869 | +0.01(+0.18%) |
Aug 30, 2005 | 7.426 | 7.426 | 7.361 | 7.365 | 42,958 | -0.04(-0.53%) |
Aug 29, 2005 | 7.408 | 7.426 | 7.322 | 7.404 | 97,002 | +0.01(+0.12%) |
Aug 26, 2005 | 7.374 | 7.426 | 7.347 | 7.395 | 31,872 | +0.02(+0.29%) |
Aug 25, 2005 | 7.382 | 7.382 | 7.274 | 7.374 | 47,577 | +0.03(+0.41%) |
Aug 24, 2005 | 7.361 | 7.382 | 7.339 | 7.343 | 41,803 | -0.02(-0.24%) |
Aug 23, 2005 | 7.404 | 7.404 | 7.339 | 7.361 | 56,584 | -0.02(-0.23%) |
Aug 22, 2005 | 7.491 | 7.491 | 7.374 | 7.378 | 42,496 | -0.02(-0.29%) |
Aug 19, 2005 | 7.374 | 7.434 | 7.374 | 7.400 | 12,933 | +0.04(+0.53%) |
Aug 18, 2005 | 7.361 | 7.387 | 7.361 | 7.361 | 26,560 | -0.03(-0.35%) |
Aug 17, 2005 | 7.404 | 7.404 | 7.365 | 7.387 | 57,277 | +0.03(+0.35%) |
Aug 16, 2005 | 7.395 | 7.400 | 7.352 | 7.361 | 59,356 | -0.03(-0.47%) |
Aug 15, 2005 | 7.382 | 7.417 | 7.343 | 7.395 | 46,884 | +0.06(+0.77%) |
Aug 12, 2005 | 7.365 | 7.382 | 7.339 | 7.339 | 38,569 | +0.00(+0.06%) |
Aug 11, 2005 | 7.382 | 7.391 | 7.335 | 7.335 | 31,179 | -0.06(-0.76%) |
Aug 10, 2005 | 7.356 | 7.400 | 7.309 | 7.391 | 102,314 | +0.05(+0.71%) |
Aug 09, 2005 | 7.400 | 7.421 | 7.297 | 7.339 | 56,353 | -0.06(-0.82%) |
Aug 08, 2005 | 7.391 | 7.404 | 7.374 | 7.400 | 62,127 | +0.00(+0.00%) |
Aug 05, 2005 | 7.439 | 7.439 | 7.378 | 7.400 | 73,675 | -0.04(-0.52%) |
Aug 04, 2005 | 7.456 | 7.456 | 7.439 | 7.439 | 10,854 | -0.02(-0.23%) |
Aug 03, 2005 | 7.395 | 7.486 | 7.395 | 7.456 | 69,749 | +0.01(+0.12%) |
Aug 02, 2005 | 7.391 | 7.456 | 7.391 | 7.447 | 101,621 | +0.02(+0.23%) |
Aug 01, 2005 | 7.391 | 7.491 | 7.391 | 7.430 | 81,989 | +0.01(+0.12%) |
Jul 29, 2005 | 7.426 | 7.426 | 7.408 | 7.421 | 41,110 | -0.01(-0.17%) |
Jul 28, 2005 | 7.439 | 7.439 | 7.408 | 7.434 | 52,196 | +0.04(+0.53%) |
Jul 27, 2005 | 7.365 | 7.404 | 7.365 | 7.395 | 122,869 | +0.05(+0.65%) |
Jul 26, 2005 | 7.361 | 7.378 | 7.326 | 7.348 | 75,754 | +0.02(+0.24%) |
Jul 25, 2005 | 7.317 | 7.348 | 7.317 | 7.330 | 39,031 | +0.01(+0.18%) |
Jul 22, 2005 | 7.322 | 7.322 | 7.287 | 7.317 | 54,274 | +0.01(+0.18%) |
Jul 21, 2005 | 7.265 | 7.322 | 7.265 | 7.304 | 50,348 | +0.03(+0.35%) |
Jul 20, 2005 | 7.274 | 7.300 | 7.265 | 7.279 | 30,948 | +0.01(+0.12%) |
Jul 19, 2005 | 7.287 | 7.296 | 7.257 | 7.270 | 61,896 | +0.03(+0.42%) |
Jul 18, 2005 | 7.317 | 7.317 | 7.226 | 7.239 | 52,427 | -0.08(-1.07%) |
Jul 15, 2005 | 7.400 | 7.408 | 7.317 | 7.317 | 83,375 | -0.06(-0.82%) |
Jul 14, 2005 | 7.404 | 7.404 | 7.352 | 7.378 | 54,274 | -0.02(-0.23%) |
Jul 13, 2005 | 7.317 | 7.469 | 7.296 | 7.395 | 257,055 | +0.04(+0.53%) |
Jul 12, 2005 | 7.348 | 7.382 | 7.296 | 7.356 | 158,667 | +0.01(+0.12%) |
Jul 11, 2005 | 7.356 | 7.408 | 7.252 | 7.348 | 136,495 | -0.01(-0.12%) |
Jul 08, 2005 | 7.369 | 7.443 | 7.330 | 7.356 | 128,181 | -0.03(-0.41%) |
Jul 07, 2005 | 7.326 | 7.404 | 7.326 | 7.387 | 87,301 | +0.04(+0.59%) |
Jul 06, 2005 | 7.339 | 7.352 | 7.304 | 7.343 | 104,161 | +0.06(+0.89%) |
Jul 05, 2005 | 7.296 | 7.317 | 7.231 | 7.278 | 130,029 | -0.04(-0.53%) |