Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.523 | 7.551 | 7.454 | 7.540 | 9,146 | +0.12(+1.61%) |
Sep 29, 2005 | 7.403 | 7.420 | 7.318 | 7.420 | 10,547 | +0.07(+0.93%) |
Sep 28, 2005 | 7.409 | 7.420 | 7.341 | 7.352 | 18,886 | -0.09(-1.15%) |
Sep 27, 2005 | 7.625 | 7.625 | 7.380 | 7.437 | 6,677 | -0.07(-0.91%) |
Sep 26, 2005 | 7.580 | 7.580 | 7.335 | 7.506 | 16,369 | +0.01(+0.08%) |
Sep 23, 2005 | 7.500 | 7.506 | 7.341 | 7.500 | 8,607 | +0.07(+1.00%) |
Sep 22, 2005 | 7.426 | 7.426 | 7.255 | 7.426 | 8,853 | +0.11(+1.56%) |
Sep 21, 2005 | 7.341 | 7.375 | 7.307 | 7.312 | 31,934 | -0.07(-1.00%) |
Sep 20, 2005 | 7.420 | 7.466 | 7.369 | 7.386 | 60,494 | -0.01(-0.15%) |
Sep 19, 2005 | 7.420 | 7.426 | 7.346 | 7.398 | 68,884 | -0.02(-0.31%) |
Sep 16, 2005 | 7.528 | 7.528 | 7.375 | 7.420 | 103,872 | -0.03(-0.46%) |
Sep 15, 2005 | 7.409 | 7.454 | 7.341 | 7.454 | 22,049 | +0.01(+0.08%) |
Sep 14, 2005 | 7.494 | 7.494 | 7.426 | 7.449 | 15,288 | +0.02(+0.31%) |
Sep 13, 2005 | 7.432 | 7.563 | 7.426 | 7.426 | 4,992 | -0.07(-0.91%) |
Sep 12, 2005 | 7.358 | 7.540 | 7.358 | 7.494 | 8,881 | +0.10(+1.31%) |
Sep 09, 2005 | 7.477 | 7.477 | 7.392 | 7.398 | 8,886 | -0.06(-0.84%) |
Sep 08, 2005 | 7.540 | 7.540 | 7.386 | 7.460 | 10,315 | -0.17(-2.16%) |
Sep 07, 2005 | 7.511 | 7.631 | 7.477 | 7.625 | 8,449 | +0.07(+0.90%) |
Sep 06, 2005 | 7.534 | 7.563 | 7.415 | 7.557 | 13,703 | +0.16(+2.15%) |
Sep 02, 2005 | 7.580 | 7.580 | 7.352 | 7.398 | 20,998 | -0.27(-3.56%) |
Sep 01, 2005 | 7.477 | 7.802 | 7.386 | 7.671 | 22,868 | +0.27(+3.69%) |
Aug 31, 2005 | 7.358 | 7.437 | 7.358 | 7.398 | 8,254 | -0.01(-0.15%) |
Aug 30, 2005 | 7.398 | 7.409 | 7.369 | 7.409 | 6,786 | +0.01(+0.15%) |
Aug 29, 2005 | 7.312 | 7.415 | 7.312 | 7.398 | 4,099 | +0.03(+0.39%) |
Aug 26, 2005 | 7.358 | 7.398 | 7.341 | 7.369 | 7,198 | -0.03(-0.38%) |
Aug 25, 2005 | 7.426 | 7.454 | 7.358 | 7.398 | 1,553 | +0.00(+0.00%) |
Aug 24, 2005 | 7.420 | 7.483 | 7.369 | 7.398 | 4,393 | +0.03(+0.46%) |
Aug 23, 2005 | 7.398 | 7.432 | 7.352 | 7.363 | 5,272 | -0.02(-0.31%) |
Aug 22, 2005 | 7.437 | 7.437 | 7.318 | 7.386 | 24,903 | -0.05(-0.61%) |
Aug 19, 2005 | 7.346 | 7.437 | 7.346 | 7.432 | 3,627 | +0.05(+0.62%) |
Aug 18, 2005 | 7.312 | 7.462 | 7.312 | 7.386 | 12,313 | +0.01(+0.08%) |
Aug 17, 2005 | 7.318 | 7.449 | 7.318 | 7.380 | 14,369 | +0.02(+0.31%) |
Aug 16, 2005 | 7.477 | 7.477 | 7.312 | 7.358 | 12,262 | -0.10(-1.37%) |
Aug 15, 2005 | 7.494 | 7.494 | 7.386 | 7.460 | 6,503 | +0.01(+0.08%) |
Aug 12, 2005 | 7.540 | 7.597 | 7.210 | 7.454 | 18,351 | -0.14(-1.80%) |
Aug 11, 2005 | 7.540 | 7.767 | 7.534 | 7.591 | 4,393 | -0.09(-1.19%) |
Aug 10, 2005 | 7.614 | 7.915 | 7.614 | 7.682 | 19,246 | +0.20(+2.66%) |
Aug 09, 2005 | 7.614 | 7.614 | 7.483 | 7.483 | 7,911 | +0.03(+0.38%) |
Aug 08, 2005 | 7.517 | 7.517 | 7.454 | 7.454 | 4,867 | -0.09(-1.13%) |
Aug 05, 2005 | 7.654 | 7.705 | 7.540 | 7.540 | 53,322 | -0.20(-2.57%) |
Aug 04, 2005 | 7.745 | 7.961 | 7.693 | 7.739 | 11,615 | +0.06(+0.74%) |
Aug 03, 2005 | 7.836 | 7.836 | 7.682 | 7.682 | 5,623 | -0.18(-2.32%) |
Aug 02, 2005 | 7.739 | 7.864 | 7.682 | 7.864 | 11,377 | +0.18(+2.37%) |
Aug 01, 2005 | 7.915 | 7.915 | 7.682 | 7.682 | 10,719 | -0.15(-1.89%) |
Jul 29, 2005 | 8.422 | 8.422 | 7.682 | 7.830 | 24,061 | -0.59(-7.03%) |
Jul 28, 2005 | 8.245 | 8.507 | 8.115 | 8.422 | 20,986 | +0.33(+4.08%) |
Jul 27, 2005 | 8.080 | 8.109 | 8.052 | 8.092 | 878 | +0.05(+0.64%) |
Jul 26, 2005 | 7.904 | 8.069 | 7.796 | 8.041 | 1,581 | +0.17(+2.17%) |
Jul 25, 2005 | 7.950 | 8.251 | 7.819 | 7.870 | 8,784 | -0.03(-0.36%) |
Jul 22, 2005 | 7.876 | 7.967 | 7.648 | 7.898 | 11,345 | +0.18(+2.36%) |
Jul 21, 2005 | 8.228 | 8.479 | 7.676 | 7.716 | 14,371 | -0.57(-6.87%) |
Jul 20, 2005 | 7.642 | 8.285 | 7.642 | 8.285 | 9,083 | +0.47(+6.05%) |
Jul 19, 2005 | 7.785 | 7.984 | 7.671 | 7.813 | 2,008 | +0.13(+1.63%) |
Jul 18, 2005 | 7.824 | 8.006 | 7.682 | 7.688 | 4,166 | -0.31(-3.91%) |
Jul 15, 2005 | 7.563 | 8.001 | 7.563 | 8.001 | 5,117 | +0.29(+3.76%) |
Jul 14, 2005 | 8.308 | 8.513 | 7.682 | 7.711 | 13,399 | -0.47(-5.77%) |
Jul 13, 2005 | 8.194 | 8.433 | 8.137 | 8.183 | 3,338 | -0.12(-1.44%) |
Jul 12, 2005 | 8.450 | 8.638 | 8.166 | 8.302 | 24,411 | -0.25(-2.93%) |
Jul 11, 2005 | 8.291 | 8.553 | 8.291 | 8.553 | 23,530 | +0.16(+1.90%) |
Jul 08, 2005 | 7.887 | 8.450 | 7.887 | 8.393 | 11,941 | +0.50(+6.34%) |
Jul 07, 2005 | 7.887 | 8.012 | 7.688 | 7.893 | 18,937 | -0.07(-0.93%) |
Jul 06, 2005 | 8.445 | 8.445 | 7.967 | 7.967 | 32,016 | -0.42(-5.02%) |
Jul 05, 2005 | 8.103 | 8.388 | 8.069 | 8.388 | 20,912 | +0.34(+4.24%) |