Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.529 | 7.601 | 7.504 | 7.566 | 733,645 | -0.06(-0.85%) |
Sep 29, 2005 | 7.539 | 7.643 | 7.525 | 7.631 | 907,107 | +0.11(+1.44%) |
Sep 28, 2005 | 7.497 | 7.532 | 7.478 | 7.522 | 1,811,619 | +0.12(+1.62%) |
Sep 27, 2005 | 7.407 | 7.430 | 7.362 | 7.402 | 513,465 | -0.04(-0.53%) |
Sep 26, 2005 | 7.421 | 7.462 | 7.414 | 7.441 | 1,973,834 | +0.17(+2.39%) |
Sep 23, 2005 | 7.268 | 7.298 | 7.247 | 7.268 | 908,405 | -0.01(-0.16%) |
Sep 22, 2005 | 7.280 | 7.289 | 7.229 | 7.280 | 562,778 | -0.03(-0.47%) |
Sep 21, 2005 | 7.407 | 7.407 | 7.298 | 7.314 | 1,563,321 | -0.04(-0.53%) |
Sep 20, 2005 | 7.414 | 7.446 | 7.342 | 7.354 | 2,982,596 | +0.00(+0.06%) |
Sep 19, 2005 | 7.411 | 7.430 | 7.342 | 7.349 | 2,189,256 | -0.18(-2.36%) |
Sep 16, 2005 | 7.499 | 7.555 | 7.462 | 7.527 | 1,136,371 | +0.06(+0.87%) |
Sep 15, 2005 | 7.460 | 7.476 | 7.441 | 7.462 | 2,102,308 | +0.00(+0.00%) |
Sep 14, 2005 | 7.441 | 7.490 | 7.439 | 7.462 | 2,155,082 | +0.11(+1.51%) |
Sep 13, 2005 | 7.451 | 7.451 | 7.337 | 7.351 | 1,973,834 | -0.06(-0.81%) |
Sep 12, 2005 | 7.476 | 7.499 | 7.388 | 7.411 | 731,482 | -0.03(-0.43%) |
Sep 09, 2005 | 7.432 | 7.469 | 7.428 | 7.444 | 1,176,168 | +0.09(+1.16%) |
Sep 08, 2005 | 7.354 | 7.384 | 7.335 | 7.358 | 771,279 | -0.07(-0.93%) |
Sep 07, 2005 | 7.416 | 7.453 | 7.398 | 7.428 | 475,398 | -0.10(-1.29%) |
Sep 06, 2005 | 7.444 | 7.525 | 7.444 | 7.525 | 874,231 | +0.22(+2.97%) |
Sep 02, 2005 | 7.319 | 7.340 | 7.280 | 7.307 | 403,591 | +0.01(+0.13%) |
Sep 01, 2005 | 7.263 | 7.324 | 7.240 | 7.298 | 565,374 | +0.00(+0.06%) |
Aug 31, 2005 | 7.139 | 7.296 | 7.139 | 7.294 | 1,011,357 | +0.14(+1.91%) |
Aug 30, 2005 | 7.208 | 7.213 | 7.111 | 7.157 | 1,060,238 | -0.10(-1.43%) |
Aug 29, 2005 | 7.194 | 7.261 | 7.187 | 7.261 | 481,454 | +0.09(+1.22%) |
Aug 26, 2005 | 7.270 | 7.273 | 7.173 | 7.173 | 509,571 | -0.10(-1.34%) |
Aug 25, 2005 | 7.176 | 7.305 | 7.166 | 7.270 | 1,108,254 | +0.05(+0.74%) |
Aug 24, 2005 | 7.240 | 7.291 | 7.206 | 7.217 | 1,036,014 | -0.10(-1.36%) |
Aug 23, 2005 | 7.363 | 7.365 | 7.291 | 7.317 | 659,675 | -0.09(-1.19%) |
Aug 22, 2005 | 7.416 | 7.446 | 7.368 | 7.405 | 538,121 | +0.06(+0.85%) |
Aug 19, 2005 | 7.328 | 7.370 | 7.314 | 7.342 | 459,825 | -0.03(-0.44%) |
Aug 18, 2005 | 7.377 | 7.393 | 7.342 | 7.374 | 437,332 | -0.03(-0.37%) |
Aug 17, 2005 | 7.386 | 7.439 | 7.358 | 7.402 | 582,676 | -0.03(-0.34%) |
Aug 16, 2005 | 7.515 | 7.525 | 7.425 | 7.428 | 1,369,961 | +0.00(+0.06%) |
Aug 15, 2005 | 7.368 | 7.446 | 7.351 | 7.423 | 358,171 | +0.02(+0.31%) |
Aug 12, 2005 | 7.430 | 7.444 | 7.372 | 7.400 | 2,856,285 | -0.08(-1.02%) |
Aug 11, 2005 | 7.437 | 7.483 | 7.421 | 7.476 | 570,564 | +0.06(+0.78%) |
Aug 10, 2005 | 7.455 | 7.499 | 7.398 | 7.418 | 1,550,777 | +0.03(+0.38%) |
Aug 09, 2005 | 7.370 | 7.432 | 7.370 | 7.391 | 910,135 | +0.09(+1.20%) |
Aug 08, 2005 | 7.379 | 7.388 | 7.303 | 7.303 | 556,722 | -0.01(-0.19%) |
Aug 05, 2005 | 7.372 | 7.388 | 7.298 | 7.317 | 680,006 | -0.07(-1.00%) |
Aug 04, 2005 | 7.416 | 7.444 | 7.363 | 7.391 | 400,130 | -0.06(-0.84%) |
Aug 03, 2005 | 7.462 | 7.474 | 7.448 | 7.453 | 378,934 | -0.04(-0.49%) |
Aug 02, 2005 | 7.485 | 7.502 | 7.453 | 7.490 | 821,025 | +0.05(+0.68%) |
Aug 01, 2005 | 7.460 | 7.488 | 7.423 | 7.439 | 589,598 | +0.09(+1.26%) |
Jul 29, 2005 | 7.395 | 7.405 | 7.328 | 7.347 | 438,629 | -0.08(-1.09%) |
Jul 28, 2005 | 7.368 | 7.444 | 7.340 | 7.428 | 503,948 | +0.03(+0.47%) |
Jul 27, 2005 | 7.409 | 7.414 | 7.314 | 7.393 | 999,678 | +0.04(+0.60%) |
Jul 26, 2005 | 7.326 | 7.349 | 7.296 | 7.349 | 503,515 | -0.02(-0.22%) |
Jul 25, 2005 | 7.405 | 7.405 | 7.342 | 7.365 | 623,771 | -0.00(-0.06%) |
Jul 22, 2005 | 7.398 | 7.409 | 7.333 | 7.370 | 374,608 | -0.09(-1.15%) |
Jul 21, 2005 | 7.495 | 7.504 | 7.421 | 7.455 | 591,761 | +0.03(+0.37%) |
Jul 20, 2005 | 7.340 | 7.432 | 7.305 | 7.428 | 413,540 | +0.05(+0.72%) |
Jul 19, 2005 | 7.300 | 7.391 | 7.289 | 7.374 | 602,142 | +0.02(+0.31%) |
Jul 18, 2005 | 7.391 | 7.391 | 7.326 | 7.351 | 562,778 | -0.11(-1.46%) |
Jul 15, 2005 | 7.418 | 7.469 | 7.405 | 7.460 | 612,524 | +0.04(+0.59%) |
Jul 14, 2005 | 7.423 | 7.446 | 7.384 | 7.416 | 524,712 | +0.03(+0.38%) |
Jul 13, 2005 | 7.365 | 7.416 | 7.358 | 7.388 | 432,573 | -0.01(-0.16%) |
Jul 12, 2005 | 7.370 | 7.432 | 7.368 | 7.400 | 782,958 | +0.09(+1.23%) |
Jul 11, 2005 | 7.296 | 7.358 | 7.294 | 7.310 | 442,523 | +0.01(+0.09%) |
Jul 08, 2005 | 7.194 | 7.307 | 7.190 | 7.303 | 263,004 | +0.12(+1.71%) |
Jul 07, 2005 | 7.032 | 7.187 | 7.018 | 7.180 | 1,362,175 | -0.01(-0.13%) |
Jul 06, 2005 | 7.201 | 7.236 | 7.190 | 7.190 | 1,098,305 | -0.01(-0.16%) |
Jul 05, 2005 | 7.176 | 7.263 | 7.157 | 7.201 | 972,426 | -0.08(-1.11%) |