Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.323 | 7.392 | 7.298 | 7.359 | 754,363 | -0.06(-0.85%) |
Sep 29, 2005 | 7.332 | 7.433 | 7.318 | 7.421 | 932,724 | +0.11(+1.44%) |
Sep 28, 2005 | 7.291 | 7.325 | 7.273 | 7.316 | 1,862,780 | +0.12(+1.62%) |
Sep 27, 2005 | 7.203 | 7.226 | 7.160 | 7.199 | 527,965 | -0.04(-0.53%) |
Sep 26, 2005 | 7.217 | 7.257 | 7.210 | 7.237 | 2,029,576 | +0.17(+2.39%) |
Sep 23, 2005 | 7.069 | 7.098 | 7.048 | 7.069 | 934,058 | -0.01(-0.16%) |
Sep 22, 2005 | 7.080 | 7.089 | 7.030 | 7.080 | 578,671 | -0.03(-0.47%) |
Sep 21, 2005 | 7.203 | 7.203 | 7.098 | 7.113 | 1,607,470 | -0.04(-0.53%) |
Sep 20, 2005 | 7.210 | 7.242 | 7.140 | 7.152 | 3,066,826 | +0.00(+0.06%) |
Sep 19, 2005 | 7.208 | 7.226 | 7.140 | 7.147 | 2,251,081 | -0.17(-2.36%) |
Sep 16, 2005 | 7.293 | 7.347 | 7.257 | 7.320 | 1,168,463 | +0.06(+0.87%) |
Sep 15, 2005 | 7.255 | 7.271 | 7.237 | 7.257 | 2,161,679 | +0.00(+0.00%) |
Sep 14, 2005 | 7.237 | 7.284 | 7.235 | 7.257 | 2,215,943 | +0.11(+1.51%) |
Sep 13, 2005 | 7.246 | 7.246 | 7.136 | 7.149 | 2,029,576 | -0.06(-0.81%) |
Sep 12, 2005 | 7.271 | 7.293 | 7.185 | 7.208 | 752,139 | -0.03(-0.43%) |
Sep 09, 2005 | 7.228 | 7.264 | 7.224 | 7.239 | 1,209,383 | +0.08(+1.16%) |
Sep 08, 2005 | 7.152 | 7.181 | 7.134 | 7.156 | 793,060 | -0.07(-0.93%) |
Sep 07, 2005 | 7.212 | 7.248 | 7.194 | 7.224 | 488,824 | -0.09(-1.29%) |
Sep 06, 2005 | 7.239 | 7.318 | 7.239 | 7.318 | 898,920 | +0.21(+2.97%) |
Sep 02, 2005 | 7.118 | 7.138 | 7.080 | 7.107 | 414,988 | +0.01(+0.13%) |
Sep 01, 2005 | 7.064 | 7.122 | 7.042 | 7.098 | 581,340 | +0.00(+0.06%) |
Aug 31, 2005 | 6.943 | 7.095 | 6.943 | 7.093 | 1,039,918 | +0.13(+1.91%) |
Aug 30, 2005 | 7.010 | 7.015 | 6.916 | 6.961 | 1,090,180 | -0.10(-1.43%) |
Aug 29, 2005 | 6.997 | 7.062 | 6.990 | 7.062 | 495,051 | +0.09(+1.22%) |
Aug 26, 2005 | 7.071 | 7.073 | 6.976 | 6.976 | 523,962 | -0.09(-1.34%) |
Aug 25, 2005 | 6.979 | 7.104 | 6.970 | 7.071 | 1,139,551 | +0.05(+0.74%) |
Aug 24, 2005 | 7.042 | 7.091 | 7.008 | 7.019 | 1,065,271 | -0.10(-1.36%) |
Aug 23, 2005 | 7.161 | 7.163 | 7.091 | 7.116 | 678,304 | -0.09(-1.19%) |
Aug 22, 2005 | 7.212 | 7.242 | 7.165 | 7.201 | 553,318 | +0.06(+0.85%) |
Aug 19, 2005 | 7.127 | 7.167 | 7.113 | 7.140 | 472,811 | -0.03(-0.44%) |
Aug 18, 2005 | 7.174 | 7.190 | 7.140 | 7.172 | 449,682 | -0.03(-0.37%) |
Aug 17, 2005 | 7.183 | 7.235 | 7.156 | 7.199 | 599,132 | -0.02(-0.34%) |
Aug 16, 2005 | 7.309 | 7.318 | 7.221 | 7.224 | 1,408,649 | +0.00(+0.06%) |
Aug 15, 2005 | 7.165 | 7.242 | 7.149 | 7.219 | 368,286 | +0.02(+0.31%) |
Aug 12, 2005 | 7.226 | 7.239 | 7.170 | 7.197 | 2,936,947 | -0.07(-1.02%) |
Aug 11, 2005 | 7.233 | 7.278 | 7.217 | 7.271 | 586,677 | +0.06(+0.78%) |
Aug 10, 2005 | 7.251 | 7.293 | 7.194 | 7.215 | 1,594,571 | +0.03(+0.38%) |
Aug 09, 2005 | 7.167 | 7.228 | 7.167 | 7.188 | 935,837 | +0.09(+1.20%) |
Aug 08, 2005 | 7.176 | 7.185 | 7.102 | 7.102 | 572,444 | -0.01(-0.19%) |
Aug 05, 2005 | 7.170 | 7.185 | 7.098 | 7.116 | 699,209 | -0.07(-1.00%) |
Aug 04, 2005 | 7.212 | 7.239 | 7.161 | 7.188 | 411,430 | -0.06(-0.84%) |
Aug 03, 2005 | 7.257 | 7.269 | 7.244 | 7.248 | 389,635 | -0.04(-0.49%) |
Aug 02, 2005 | 7.280 | 7.296 | 7.248 | 7.284 | 844,211 | +0.05(+0.68%) |
Aug 01, 2005 | 7.255 | 7.282 | 7.219 | 7.235 | 606,248 | +0.09(+1.26%) |
Jul 29, 2005 | 7.192 | 7.201 | 7.127 | 7.145 | 451,016 | -0.08(-1.09%) |
Jul 28, 2005 | 7.165 | 7.239 | 7.138 | 7.224 | 518,180 | +0.03(+0.47%) |
Jul 27, 2005 | 7.206 | 7.210 | 7.113 | 7.190 | 1,027,909 | +0.04(+0.60%) |
Jul 26, 2005 | 7.125 | 7.147 | 7.095 | 7.147 | 517,735 | -0.02(-0.22%) |
Jul 25, 2005 | 7.201 | 7.201 | 7.140 | 7.163 | 641,387 | -0.00(-0.06%) |
Jul 22, 2005 | 7.194 | 7.206 | 7.131 | 7.167 | 385,188 | -0.08(-1.15%) |
Jul 21, 2005 | 7.289 | 7.298 | 7.217 | 7.251 | 608,472 | +0.03(+0.37%) |
Jul 20, 2005 | 7.138 | 7.228 | 7.104 | 7.224 | 425,219 | +0.05(+0.72%) |
Jul 19, 2005 | 7.100 | 7.188 | 7.088 | 7.172 | 619,147 | +0.02(+0.31%) |
Jul 18, 2005 | 7.188 | 7.188 | 7.125 | 7.149 | 578,671 | -0.11(-1.46%) |
Jul 15, 2005 | 7.215 | 7.264 | 7.201 | 7.255 | 629,822 | +0.04(+0.59%) |
Jul 14, 2005 | 7.219 | 7.242 | 7.181 | 7.212 | 539,530 | +0.03(+0.38%) |
Jul 13, 2005 | 7.163 | 7.212 | 7.156 | 7.185 | 444,789 | -0.01(-0.16%) |
Jul 12, 2005 | 7.167 | 7.228 | 7.165 | 7.197 | 805,069 | +0.09(+1.23%) |
Jul 11, 2005 | 7.095 | 7.156 | 7.093 | 7.109 | 455,020 | +0.01(+0.09%) |
Jul 08, 2005 | 6.997 | 7.107 | 6.992 | 7.102 | 270,432 | +0.12(+1.71%) |
Jul 07, 2005 | 6.839 | 6.990 | 6.826 | 6.983 | 1,400,643 | -0.01(-0.13%) |
Jul 06, 2005 | 7.003 | 7.037 | 6.992 | 6.992 | 1,129,321 | -0.01(-0.16%) |
Jul 05, 2005 | 6.979 | 7.064 | 6.961 | 7.003 | 999,887 | -0.08(-1.11%) |