Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.010 | 7.020 | 7.001 | 7.020 | 24,327 | +0.02(+0.33%) |
Sep 29, 2005 | 7.006 | 7.009 | 6.973 | 6.996 | 44,601 | +0.00(+0.00%) |
Sep 28, 2005 | 6.987 | 7.010 | 6.982 | 6.996 | 31,370 | +0.01(+0.20%) |
Sep 27, 2005 | 7.001 | 7.001 | 6.977 | 6.982 | 12,804 | +0.00(+0.07%) |
Sep 26, 2005 | 7.010 | 7.024 | 6.912 | 6.977 | 122,065 | -0.06(-0.80%) |
Sep 23, 2005 | 7.034 | 7.090 | 6.921 | 7.034 | 77,038 | -0.08(-1.19%) |
Sep 22, 2005 | 7.160 | 7.160 | 7.076 | 7.118 | 56,124 | -0.03(-0.39%) |
Sep 21, 2005 | 7.179 | 7.179 | 7.137 | 7.146 | 43,747 | -0.00(-0.07%) |
Sep 20, 2005 | 7.170 | 7.188 | 7.141 | 7.151 | 25,608 | +0.00(+0.07%) |
Sep 19, 2005 | 7.170 | 7.170 | 7.141 | 7.146 | 38,839 | -0.01(-0.20%) |
Sep 16, 2005 | 7.184 | 7.184 | 7.151 | 7.160 | 18,139 | -0.01(-0.13%) |
Sep 15, 2005 | 7.207 | 7.207 | 7.160 | 7.170 | 13,017 | -0.04(-0.52%) |
Sep 14, 2005 | 7.193 | 7.230 | 7.179 | 7.207 | 40,973 | -0.00(-0.07%) |
Sep 13, 2005 | 7.202 | 7.245 | 7.179 | 7.212 | 56,124 | -0.04(-0.52%) |
Sep 12, 2005 | 7.287 | 7.310 | 7.216 | 7.249 | 58,898 | -0.02(-0.32%) |
Sep 09, 2005 | 7.287 | 7.296 | 7.268 | 7.273 | 35,851 | +0.00(+0.06%) |
Sep 08, 2005 | 7.305 | 7.334 | 7.263 | 7.268 | 47,802 | -0.05(-0.64%) |
Sep 07, 2005 | 7.404 | 7.404 | 7.310 | 7.315 | 32,223 | -0.08(-1.08%) |
Sep 06, 2005 | 7.357 | 7.394 | 7.357 | 7.394 | 17,072 | +0.02(+0.32%) |
Sep 02, 2005 | 7.380 | 7.380 | 7.357 | 7.371 | 26,675 | +0.01(+0.13%) |
Sep 01, 2005 | 7.320 | 7.371 | 7.296 | 7.362 | 50,789 | +0.03(+0.38%) |
Aug 31, 2005 | 7.334 | 7.352 | 7.315 | 7.334 | 22,834 | +0.00(+0.00%) |
Aug 30, 2005 | 7.305 | 7.334 | 7.305 | 7.334 | 40,759 | +0.00(+0.06%) |
Aug 29, 2005 | 7.357 | 7.366 | 7.277 | 7.329 | 64,874 | +0.04(+0.58%) |
Aug 26, 2005 | 7.310 | 7.310 | 7.245 | 7.287 | 27,528 | +0.02(+0.26%) |
Aug 25, 2005 | 7.263 | 7.287 | 7.245 | 7.268 | 34,997 | +0.05(+0.71%) |
Aug 24, 2005 | 7.240 | 7.240 | 7.202 | 7.216 | 23,047 | -0.02(-0.32%) |
Aug 23, 2005 | 7.235 | 7.240 | 7.216 | 7.240 | 44,814 | +0.01(+0.13%) |
Aug 22, 2005 | 7.221 | 7.249 | 7.221 | 7.230 | 45,454 | +0.03(+0.39%) |
Aug 19, 2005 | 7.212 | 7.259 | 7.193 | 7.202 | 37,772 | -0.03(-0.45%) |
Aug 18, 2005 | 7.268 | 7.268 | 7.221 | 7.235 | 34,357 | +0.01(+0.13%) |
Aug 17, 2005 | 7.263 | 7.282 | 7.226 | 7.226 | 5,975 | -0.05(-0.64%) |
Aug 16, 2005 | 7.216 | 7.273 | 7.188 | 7.273 | 22,193 | +0.02(+0.32%) |
Aug 15, 2005 | 7.188 | 7.249 | 7.174 | 7.249 | 32,010 | +0.06(+0.78%) |
Aug 12, 2005 | 7.245 | 7.249 | 7.193 | 7.193 | 65,727 | -0.07(-0.90%) |
Aug 11, 2005 | 7.216 | 7.315 | 7.216 | 7.259 | 35,638 | +0.00(+0.00%) |
Aug 10, 2005 | 7.226 | 7.277 | 7.226 | 7.259 | 36,278 | +0.06(+0.85%) |
Aug 09, 2005 | 7.263 | 7.277 | 7.198 | 7.198 | 45,027 | -0.07(-0.97%) |
Aug 08, 2005 | 7.287 | 7.329 | 7.263 | 7.268 | 56,124 | -0.01(-0.13%) |
Aug 05, 2005 | 7.296 | 7.296 | 7.245 | 7.277 | 27,528 | +0.01(+0.17%) |
Aug 04, 2005 | 7.287 | 7.287 | 7.265 | 7.265 | 10,883 | -0.01(-0.17%) |
Aug 03, 2005 | 7.287 | 7.287 | 7.240 | 7.277 | 41,399 | +0.01(+0.13%) |
Aug 02, 2005 | 7.263 | 7.287 | 7.240 | 7.268 | 63,593 | +0.00(+0.06%) |
Aug 01, 2005 | 7.254 | 7.263 | 7.160 | 7.263 | 70,422 | +0.03(+0.45%) |
Jul 29, 2005 | 7.263 | 7.291 | 7.216 | 7.230 | 35,638 | -0.04(-0.52%) |
Jul 28, 2005 | 7.198 | 7.305 | 7.198 | 7.268 | 86,214 | +0.06(+0.85%) |
Jul 27, 2005 | 7.240 | 7.245 | 7.198 | 7.207 | 46,948 | -0.01(-0.13%) |
Jul 26, 2005 | 7.174 | 7.240 | 7.174 | 7.216 | 50,576 | +0.02(+0.26%) |
Jul 25, 2005 | 7.198 | 7.202 | 7.174 | 7.198 | 35,424 | +0.00(+0.07%) |
Jul 22, 2005 | 7.193 | 7.206 | 7.146 | 7.193 | 48,869 | +0.01(+0.20%) |
Jul 21, 2005 | 7.263 | 7.263 | 7.179 | 7.179 | 87,068 | +0.02(+0.33%) |
Jul 20, 2005 | 7.132 | 7.156 | 7.127 | 7.156 | 31,370 | +0.04(+0.59%) |
Jul 19, 2005 | 7.085 | 7.123 | 7.029 | 7.113 | 115,450 | +0.02(+0.26%) |
Jul 18, 2005 | 7.099 | 7.123 | 7.071 | 7.095 | 45,881 | +0.00(+0.00%) |
Jul 15, 2005 | 7.109 | 7.137 | 7.052 | 7.095 | 77,038 | -0.00(-0.07%) |
Jul 14, 2005 | 7.104 | 7.104 | 7.071 | 7.099 | 32,437 | +0.01(+0.13%) |
Jul 13, 2005 | 7.066 | 7.113 | 7.066 | 7.090 | 21,767 | -0.02(-0.26%) |
Jul 12, 2005 | 7.085 | 7.113 | 7.085 | 7.109 | 34,357 | +0.02(+0.33%) |
Jul 11, 2005 | 7.099 | 7.113 | 7.085 | 7.085 | 37,772 | -0.02(-0.33%) |
Jul 08, 2005 | 7.076 | 7.137 | 7.076 | 7.109 | 49,936 | +0.01(+0.20%) |
Jul 07, 2005 | 7.062 | 7.132 | 7.062 | 7.095 | 90,695 | +0.03(+0.40%) |
Jul 06, 2005 | 7.090 | 7.090 | 7.066 | 7.066 | 33,717 | -0.00(-0.07%) |
Jul 05, 2005 | 7.062 | 7.085 | 7.038 | 7.071 | 43,107 | +0.02(+0.33%) |