Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.707 | 7.813 | 7.656 | 7.755 | 555,719 | +0.04(+0.54%) |
Sep 29, 2005 | 7.472 | 7.767 | 7.470 | 7.714 | 931,867 | +0.21(+2.75%) |
Sep 28, 2005 | 7.472 | 7.571 | 7.441 | 7.507 | 633,831 | +0.01(+0.14%) |
Sep 27, 2005 | 7.625 | 7.625 | 7.419 | 7.497 | 739,129 | -0.10(-1.28%) |
Sep 26, 2005 | 7.544 | 7.650 | 7.485 | 7.594 | 485,634 | +0.09(+1.15%) |
Sep 23, 2005 | 7.507 | 7.588 | 7.456 | 7.507 | 633,077 | -0.05(-0.60%) |
Sep 22, 2005 | 7.553 | 7.561 | 7.344 | 7.553 | 698,898 | +0.08(+1.10%) |
Sep 21, 2005 | 7.571 | 7.602 | 7.429 | 7.470 | 618,418 | -0.14(-1.84%) |
Sep 20, 2005 | 7.714 | 7.846 | 7.563 | 7.610 | 990,418 | -0.09(-1.13%) |
Sep 19, 2005 | 7.664 | 7.761 | 7.606 | 7.697 | 781,538 | +0.01(+0.19%) |
Sep 16, 2005 | 7.621 | 8.052 | 7.573 | 7.683 | 4,658,287 | +0.05(+0.59%) |
Sep 15, 2005 | 7.677 | 7.705 | 7.594 | 7.637 | 583,227 | -0.01(-0.13%) |
Sep 14, 2005 | 7.646 | 7.778 | 7.637 | 7.648 | 677,464 | -0.03(-0.38%) |
Sep 13, 2005 | 7.683 | 7.718 | 7.637 | 7.677 | 583,591 | -0.05(-0.59%) |
Sep 12, 2005 | 7.588 | 7.740 | 7.586 | 7.722 | 877,112 | +0.12(+1.52%) |
Sep 09, 2005 | 7.582 | 7.656 | 7.542 | 7.606 | 1,091,347 | +0.04(+0.46%) |
Sep 08, 2005 | 7.602 | 7.637 | 7.507 | 7.571 | 1,080,170 | -0.06(-0.76%) |
Sep 07, 2005 | 7.712 | 7.730 | 7.544 | 7.629 | 696,625 | -0.08(-1.07%) |
Sep 06, 2005 | 7.509 | 7.726 | 7.509 | 7.712 | 728,943 | +0.18(+2.33%) |
Sep 02, 2005 | 7.509 | 7.606 | 7.450 | 7.536 | 480,379 | +0.01(+0.14%) |
Sep 01, 2005 | 7.447 | 7.631 | 7.431 | 7.526 | 542,172 | +0.06(+0.86%) |
Aug 31, 2005 | 7.396 | 7.462 | 7.311 | 7.462 | 579,181 | +0.07(+0.89%) |
Aug 30, 2005 | 7.474 | 7.509 | 7.348 | 7.396 | 689,160 | -0.13(-1.75%) |
Aug 29, 2005 | 7.493 | 7.530 | 7.441 | 7.528 | 615,390 | +0.04(+0.50%) |
Aug 26, 2005 | 7.573 | 7.606 | 7.363 | 7.491 | 738,169 | -0.11(-1.49%) |
Aug 25, 2005 | 7.429 | 7.631 | 7.429 | 7.604 | 736,863 | +0.16(+2.13%) |
Aug 24, 2005 | 7.532 | 7.586 | 7.441 | 7.445 | 688,864 | -0.09(-1.26%) |
Aug 23, 2005 | 7.524 | 7.652 | 7.524 | 7.540 | 748,816 | -0.04(-0.52%) |
Aug 22, 2005 | 7.497 | 7.580 | 7.474 | 7.580 | 552,446 | +0.07(+0.91%) |
Aug 19, 2005 | 7.518 | 7.532 | 7.462 | 7.511 | 257,945 | -0.01(-0.19%) |
Aug 18, 2005 | 7.604 | 7.608 | 7.460 | 7.526 | 654,140 | -0.09(-1.17%) |
Aug 17, 2005 | 7.598 | 7.654 | 7.590 | 7.615 | 488,142 | -0.01(-0.16%) |
Aug 16, 2005 | 7.734 | 7.749 | 7.617 | 7.627 | 651,463 | -0.16(-2.09%) |
Aug 15, 2005 | 7.798 | 7.827 | 7.724 | 7.790 | 1,013,163 | -0.01(-0.11%) |
Aug 12, 2005 | 7.916 | 7.916 | 7.771 | 7.798 | 816,380 | -0.15(-1.92%) |
Aug 11, 2005 | 7.833 | 8.011 | 7.833 | 7.951 | 578,665 | +0.10(+1.29%) |
Aug 10, 2005 | 7.821 | 7.912 | 7.813 | 7.850 | 644,856 | +0.04(+0.48%) |
Aug 09, 2005 | 7.794 | 7.862 | 7.773 | 7.813 | 550,914 | +0.01(+0.11%) |
Aug 08, 2005 | 7.763 | 7.930 | 7.763 | 7.804 | 533,110 | -0.00(-0.03%) |
Aug 05, 2005 | 7.877 | 7.912 | 7.743 | 7.807 | 678,944 | -0.08(-1.05%) |
Aug 04, 2005 | 7.986 | 8.036 | 7.888 | 7.889 | 546,878 | -0.16(-1.95%) |
Aug 03, 2005 | 7.970 | 8.069 | 7.961 | 8.046 | 460,547 | +0.02(+0.23%) |
Aug 02, 2005 | 8.009 | 8.060 | 7.982 | 8.027 | 702,566 | +0.03(+0.34%) |
Aug 01, 2005 | 7.984 | 8.048 | 7.955 | 8.000 | 625,760 | +0.02(+0.28%) |
Jul 29, 2005 | 7.992 | 8.027 | 7.889 | 7.978 | 598,303 | -0.04(-0.44%) |
Jul 28, 2005 | 7.974 | 8.102 | 7.974 | 8.013 | 650,055 | +0.01(+0.10%) |
Jul 27, 2005 | 7.910 | 8.007 | 7.835 | 8.005 | 534,012 | +0.10(+1.31%) |
Jul 26, 2005 | 7.835 | 7.955 | 7.800 | 7.901 | 746,785 | +0.06(+0.76%) |
Jul 25, 2005 | 8.048 | 8.048 | 7.794 | 7.842 | 939,727 | -0.21(-2.56%) |
Jul 22, 2005 | 8.079 | 8.194 | 7.961 | 8.048 | 1,010,919 | -0.00(-0.03%) |
Jul 21, 2005 | 8.390 | 8.390 | 8.025 | 8.050 | 1,078,888 | -0.31(-3.75%) |
Jul 20, 2005 | 8.019 | 8.399 | 8.005 | 8.364 | 892,200 | +0.31(+3.79%) |
Jul 19, 2005 | 8.052 | 8.186 | 7.980 | 8.058 | 508,171 | -0.01(-0.13%) |
Jul 18, 2005 | 8.052 | 8.108 | 7.996 | 8.069 | 569,339 | +0.00(+0.00%) |
Jul 15, 2005 | 7.953 | 8.083 | 7.939 | 8.069 | 723,202 | +0.09(+1.09%) |
Jul 14, 2005 | 7.953 | 8.044 | 7.897 | 7.982 | 589,893 | +0.08(+0.99%) |
Jul 13, 2005 | 8.050 | 8.097 | 7.887 | 7.904 | 488,777 | -0.18(-2.25%) |
Jul 12, 2005 | 8.036 | 8.085 | 7.949 | 8.085 | 441,951 | +0.03(+0.36%) |
Jul 11, 2005 | 7.852 | 8.056 | 7.852 | 8.056 | 566,807 | +0.19(+2.44%) |
Jul 08, 2005 | 7.761 | 7.916 | 7.730 | 7.864 | 392,313 | +0.11(+1.44%) |
Jul 07, 2005 | 7.761 | 7.798 | 7.635 | 7.753 | 649,864 | -0.06(-0.74%) |
Jul 06, 2005 | 7.858 | 7.899 | 7.807 | 7.811 | 432,392 | -0.07(-0.94%) |
Jul 05, 2005 | 7.842 | 7.893 | 7.747 | 7.885 | 454,550 | +0.03(+0.34%) |