Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.309 | 7.379 | 7.284 | 7.345 | 755,759 | -0.06(-0.85%) |
Sep 29, 2005 | 7.318 | 7.419 | 7.305 | 7.408 | 934,450 | +0.11(+1.44%) |
Sep 28, 2005 | 7.278 | 7.311 | 7.260 | 7.302 | 1,866,227 | +0.12(+1.62%) |
Sep 27, 2005 | 7.190 | 7.213 | 7.147 | 7.186 | 528,942 | -0.04(-0.53%) |
Sep 26, 2005 | 7.204 | 7.244 | 7.197 | 7.224 | 2,033,332 | +0.17(+2.39%) |
Sep 23, 2005 | 7.055 | 7.085 | 7.035 | 7.055 | 935,787 | -0.01(-0.16%) |
Sep 22, 2005 | 7.067 | 7.076 | 7.017 | 7.067 | 579,742 | -0.03(-0.47%) |
Sep 21, 2005 | 7.190 | 7.190 | 7.085 | 7.100 | 1,610,445 | -0.04(-0.53%) |
Sep 20, 2005 | 7.197 | 7.228 | 7.127 | 7.138 | 3,072,502 | +0.00(+0.06%) |
Sep 19, 2005 | 7.195 | 7.213 | 7.127 | 7.134 | 2,255,247 | -0.17(-2.36%) |
Sep 16, 2005 | 7.280 | 7.334 | 7.244 | 7.307 | 1,170,625 | +0.06(+0.87%) |
Sep 15, 2005 | 7.242 | 7.257 | 7.224 | 7.244 | 2,165,679 | +0.00(+0.00%) |
Sep 14, 2005 | 7.224 | 7.271 | 7.222 | 7.244 | 2,220,044 | +0.11(+1.51%) |
Sep 13, 2005 | 7.233 | 7.233 | 7.123 | 7.136 | 2,033,332 | -0.06(-0.81%) |
Sep 12, 2005 | 7.257 | 7.280 | 7.172 | 7.195 | 753,531 | -0.03(-0.43%) |
Sep 09, 2005 | 7.215 | 7.251 | 7.210 | 7.226 | 1,211,621 | +0.08(+1.16%) |
Sep 08, 2005 | 7.138 | 7.168 | 7.121 | 7.143 | 794,528 | -0.07(-0.93%) |
Sep 07, 2005 | 7.199 | 7.235 | 7.181 | 7.210 | 489,728 | -0.09(-1.29%) |
Sep 06, 2005 | 7.226 | 7.305 | 7.226 | 7.305 | 900,584 | +0.21(+2.97%) |
Sep 02, 2005 | 7.105 | 7.125 | 7.067 | 7.094 | 415,757 | +0.01(+0.13%) |
Sep 01, 2005 | 7.051 | 7.109 | 7.029 | 7.085 | 582,416 | +0.00(+0.06%) |
Aug 31, 2005 | 6.930 | 7.082 | 6.930 | 7.080 | 1,041,843 | +0.13(+1.91%) |
Aug 30, 2005 | 6.997 | 7.002 | 6.903 | 6.948 | 1,092,197 | -0.10(-1.43%) |
Aug 29, 2005 | 6.984 | 7.049 | 6.977 | 7.049 | 495,967 | +0.09(+1.22%) |
Aug 26, 2005 | 7.058 | 7.060 | 6.963 | 6.963 | 524,932 | -0.09(-1.34%) |
Aug 25, 2005 | 6.966 | 7.091 | 6.957 | 7.058 | 1,141,660 | +0.05(+0.74%) |
Aug 24, 2005 | 7.029 | 7.078 | 6.995 | 7.006 | 1,067,243 | -0.10(-1.36%) |
Aug 23, 2005 | 7.147 | 7.150 | 7.078 | 7.103 | 679,559 | -0.09(-1.19%) |
Aug 22, 2005 | 7.199 | 7.228 | 7.152 | 7.188 | 554,342 | +0.06(+0.85%) |
Aug 19, 2005 | 7.114 | 7.154 | 7.100 | 7.127 | 473,686 | -0.03(-0.44%) |
Aug 18, 2005 | 7.161 | 7.177 | 7.127 | 7.159 | 450,514 | -0.03(-0.37%) |
Aug 17, 2005 | 7.170 | 7.222 | 7.143 | 7.186 | 600,240 | -0.02(-0.34%) |
Aug 16, 2005 | 7.296 | 7.305 | 7.208 | 7.210 | 1,411,256 | +0.00(+0.06%) |
Aug 15, 2005 | 7.152 | 7.228 | 7.136 | 7.206 | 368,967 | +0.02(+0.31%) |
Aug 12, 2005 | 7.213 | 7.226 | 7.156 | 7.183 | 2,942,383 | -0.07(-1.02%) |
Aug 11, 2005 | 7.219 | 7.264 | 7.204 | 7.257 | 587,763 | +0.06(+0.78%) |
Aug 10, 2005 | 7.237 | 7.280 | 7.181 | 7.201 | 1,597,522 | +0.03(+0.38%) |
Aug 09, 2005 | 7.154 | 7.215 | 7.154 | 7.174 | 937,569 | +0.09(+1.20%) |
Aug 08, 2005 | 7.163 | 7.172 | 7.089 | 7.089 | 573,504 | -0.01(-0.19%) |
Aug 05, 2005 | 7.156 | 7.172 | 7.085 | 7.103 | 700,503 | -0.07(-1.00%) |
Aug 04, 2005 | 7.199 | 7.226 | 7.147 | 7.174 | 412,192 | -0.06(-0.84%) |
Aug 03, 2005 | 7.244 | 7.255 | 7.230 | 7.235 | 390,357 | -0.04(-0.49%) |
Aug 02, 2005 | 7.266 | 7.282 | 7.235 | 7.271 | 845,773 | +0.05(+0.68%) |
Aug 01, 2005 | 7.242 | 7.269 | 7.206 | 7.222 | 607,370 | +0.09(+1.26%) |
Jul 29, 2005 | 7.179 | 7.188 | 7.114 | 7.132 | 451,851 | -0.08(-1.09%) |
Jul 28, 2005 | 7.152 | 7.226 | 7.125 | 7.210 | 519,139 | +0.03(+0.47%) |
Jul 27, 2005 | 7.192 | 7.197 | 7.100 | 7.177 | 1,029,811 | +0.04(+0.60%) |
Jul 26, 2005 | 7.112 | 7.134 | 7.082 | 7.134 | 518,693 | -0.02(-0.22%) |
Jul 25, 2005 | 7.188 | 7.188 | 7.127 | 7.150 | 642,574 | -0.00(-0.06%) |
Jul 22, 2005 | 7.181 | 7.192 | 7.118 | 7.154 | 385,900 | -0.08(-1.15%) |
Jul 21, 2005 | 7.275 | 7.284 | 7.204 | 7.237 | 609,598 | +0.03(+0.37%) |
Jul 20, 2005 | 7.125 | 7.215 | 7.091 | 7.210 | 426,006 | +0.05(+0.72%) |
Jul 19, 2005 | 7.087 | 7.174 | 7.075 | 7.159 | 620,293 | +0.02(+0.31%) |
Jul 18, 2005 | 7.174 | 7.174 | 7.112 | 7.136 | 579,742 | -0.11(-1.46%) |
Jul 15, 2005 | 7.201 | 7.251 | 7.188 | 7.242 | 630,988 | +0.04(+0.59%) |
Jul 14, 2005 | 7.206 | 7.228 | 7.168 | 7.199 | 540,528 | +0.03(+0.38%) |
Jul 13, 2005 | 7.150 | 7.199 | 7.143 | 7.172 | 445,613 | -0.01(-0.16%) |
Jul 12, 2005 | 7.154 | 7.215 | 7.152 | 7.183 | 806,559 | +0.09(+1.23%) |
Jul 11, 2005 | 7.082 | 7.143 | 7.080 | 7.096 | 455,862 | +0.01(+0.09%) |
Jul 08, 2005 | 6.984 | 7.094 | 6.979 | 7.089 | 270,932 | +0.12(+1.71%) |
Jul 07, 2005 | 6.827 | 6.977 | 6.813 | 6.970 | 1,403,235 | -0.01(-0.13%) |
Jul 06, 2005 | 6.990 | 7.024 | 6.979 | 6.979 | 1,131,411 | -0.01(-0.16%) |
Jul 05, 2005 | 6.966 | 7.051 | 6.948 | 6.990 | 1,001,738 | -0.08(-1.11%) |