Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.500 | 7.746 | 7.489 | 7.731 | 641,724 | +0.23(+3.09%) |
Sep 29, 2005 | 7.434 | 7.538 | 7.399 | 7.500 | 443,014 | +0.07(+0.99%) |
Sep 28, 2005 | 7.502 | 7.487 | 7.383 | 7.426 | 292,091 | -0.07(-0.98%) |
Sep 27, 2005 | 7.495 | 7.541 | 7.391 | 7.500 | 419,363 | +0.00(+0.05%) |
Sep 26, 2005 | 7.588 | 7.616 | 7.469 | 7.495 | 393,763 | -0.05(-0.68%) |
Sep 23, 2005 | 7.547 | 7.551 | 7.372 | 7.547 | 827,024 | +0.16(+2.22%) |
Sep 22, 2005 | 7.374 | 7.397 | 7.313 | 7.383 | 608,565 | +0.01(+0.11%) |
Sep 21, 2005 | 7.301 | 7.526 | 7.282 | 7.374 | 2,775,116 | +0.27(+3.78%) |
Sep 20, 2005 | 7.391 | 7.428 | 6.963 | 7.106 | 4,368,699 | -0.28(-3.83%) |
Sep 19, 2005 | 7.397 | 7.422 | 7.360 | 7.389 | 544,929 | -0.00(-0.06%) |
Sep 16, 2005 | 7.385 | 7.424 | 7.352 | 7.393 | 1,493,618 | +0.01(+0.11%) |
Sep 15, 2005 | 7.379 | 7.387 | 7.329 | 7.385 | 378,890 | +0.01(+0.14%) |
Sep 14, 2005 | 7.358 | 7.411 | 7.340 | 7.374 | 372,307 | +0.05(+0.64%) |
Sep 13, 2005 | 7.337 | 7.391 | 7.296 | 7.327 | 499,091 | -0.01(-0.14%) |
Sep 12, 2005 | 7.399 | 7.424 | 7.327 | 7.337 | 544,197 | -0.07(-0.97%) |
Sep 09, 2005 | 7.383 | 7.424 | 7.372 | 7.409 | 417,169 | +0.02(+0.31%) |
Sep 08, 2005 | 7.381 | 7.399 | 7.342 | 7.387 | 470,565 | +0.01(+0.08%) |
Sep 07, 2005 | 7.424 | 7.473 | 7.368 | 7.381 | 349,632 | -0.02(-0.28%) |
Sep 06, 2005 | 7.362 | 7.479 | 7.362 | 7.401 | 266,978 | +0.07(+0.89%) |
Sep 02, 2005 | 7.364 | 7.393 | 7.323 | 7.335 | 193,102 | -0.02(-0.33%) |
Sep 01, 2005 | 7.360 | 7.504 | 7.358 | 7.360 | 234,551 | -0.09(-1.16%) |
Aug 31, 2005 | 7.342 | 7.446 | 7.294 | 7.446 | 304,038 | +0.09(+1.28%) |
Aug 30, 2005 | 7.366 | 7.366 | 7.284 | 7.352 | 616,855 | -0.01(-0.19%) |
Aug 29, 2005 | 7.272 | 7.366 | 7.262 | 7.366 | 449,597 | +0.10(+1.33%) |
Aug 26, 2005 | 7.280 | 7.299 | 7.231 | 7.270 | 518,353 | -0.01(-0.11%) |
Aug 25, 2005 | 7.178 | 7.301 | 7.124 | 7.278 | 490,070 | +0.13(+1.81%) |
Aug 24, 2005 | 7.198 | 7.288 | 7.116 | 7.149 | 463,494 | -0.09(-1.25%) |
Aug 23, 2005 | 7.471 | 7.471 | 7.216 | 7.239 | 349,144 | -0.23(-3.10%) |
Aug 22, 2005 | 7.374 | 7.481 | 7.358 | 7.471 | 348,901 | +0.10(+1.31%) |
Aug 19, 2005 | 7.424 | 7.424 | 7.352 | 7.374 | 196,028 | -0.02(-0.30%) |
Aug 18, 2005 | 7.417 | 7.454 | 7.383 | 7.397 | 503,236 | -0.02(-0.33%) |
Aug 17, 2005 | 7.475 | 7.475 | 7.360 | 7.422 | 515,427 | -0.05(-0.71%) |
Aug 16, 2005 | 7.561 | 7.561 | 7.456 | 7.475 | 608,809 | -0.10(-1.30%) |
Aug 15, 2005 | 7.651 | 7.666 | 7.536 | 7.573 | 415,950 | -0.08(-1.02%) |
Aug 12, 2005 | 7.629 | 7.680 | 7.594 | 7.651 | 461,544 | -0.01(-0.11%) |
Aug 11, 2005 | 7.639 | 7.762 | 7.629 | 7.659 | 406,929 | +0.02(+0.27%) |
Aug 10, 2005 | 7.741 | 7.741 | 7.592 | 7.639 | 260,151 | -0.03(-0.40%) |
Aug 09, 2005 | 7.662 | 7.684 | 7.618 | 7.670 | 673,176 | +0.01(+0.08%) |
Aug 08, 2005 | 7.647 | 7.711 | 7.639 | 7.664 | 426,678 | +0.02(+0.24%) |
Aug 05, 2005 | 7.684 | 7.690 | 7.608 | 7.645 | 370,113 | -0.05(-0.64%) |
Aug 04, 2005 | 7.762 | 7.762 | 7.649 | 7.694 | 220,897 | -0.09(-1.16%) |
Aug 03, 2005 | 7.772 | 7.793 | 7.696 | 7.785 | 382,791 | -0.00(-0.03%) |
Aug 02, 2005 | 7.748 | 7.817 | 7.746 | 7.787 | 389,862 | +0.07(+0.88%) |
Aug 01, 2005 | 7.815 | 7.824 | 7.711 | 7.719 | 423,508 | -0.09(-1.21%) |
Jul 29, 2005 | 7.852 | 7.873 | 7.752 | 7.813 | 757,049 | -0.05(-0.68%) |
Jul 28, 2005 | 7.815 | 7.879 | 7.815 | 7.867 | 260,151 | +0.05(+0.63%) |
Jul 27, 2005 | 7.793 | 7.850 | 7.768 | 7.817 | 524,692 | +0.07(+0.85%) |
Jul 26, 2005 | 7.711 | 7.785 | 7.618 | 7.752 | 819,466 | +0.04(+0.53%) |
Jul 25, 2005 | 7.668 | 7.766 | 7.649 | 7.711 | 615,392 | +0.07(+0.91%) |
Jul 22, 2005 | 7.625 | 7.668 | 7.528 | 7.641 | 447,402 | +0.05(+0.68%) |
Jul 21, 2005 | 7.588 | 7.625 | 7.469 | 7.590 | 947,713 | +0.00(+0.03%) |
Jul 20, 2005 | 7.813 | 7.815 | 7.454 | 7.588 | 1,581,635 | -0.28(-3.52%) |
Jul 19, 2005 | 7.680 | 7.901 | 7.670 | 7.865 | 857,745 | +0.24(+3.20%) |
Jul 18, 2005 | 7.536 | 7.682 | 7.536 | 7.620 | 921,381 | +0.07(+0.92%) |
Jul 15, 2005 | 7.532 | 7.586 | 7.495 | 7.551 | 186,519 | +0.02(+0.25%) |
Jul 14, 2005 | 7.647 | 7.711 | 7.520 | 7.532 | 489,095 | -0.12(-1.53%) |
Jul 13, 2005 | 7.639 | 7.686 | 7.577 | 7.649 | 308,183 | -0.00(-0.03%) |
Jul 12, 2005 | 7.623 | 7.717 | 7.547 | 7.651 | 378,402 | +0.02(+0.30%) |
Jul 11, 2005 | 7.516 | 7.762 | 7.516 | 7.629 | 442,282 | +0.10(+1.36%) |
Jul 08, 2005 | 7.315 | 7.534 | 7.313 | 7.526 | 270,148 | +0.21(+2.86%) |
Jul 07, 2005 | 7.178 | 7.331 | 7.147 | 7.317 | 292,823 | +0.09(+1.22%) |
Jul 06, 2005 | 7.342 | 7.366 | 7.229 | 7.229 | 569,798 | -0.11(-1.54%) |
Jul 05, 2005 | 7.485 | 7.497 | 7.333 | 7.342 | 749,247 | -0.18(-2.37%) |