Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.607 | 7.630 | 7.590 | 7.601 | 306,593 | -0.03(-0.44%) |
Sep 29, 2005 | 7.641 | 7.652 | 7.596 | 7.634 | 394,964 | +0.00(+0.06%) |
Sep 28, 2005 | 7.588 | 7.645 | 7.588 | 7.630 | 361,148 | +0.03(+0.38%) |
Sep 27, 2005 | 7.563 | 7.619 | 7.550 | 7.601 | 494,156 | +0.05(+0.68%) |
Sep 26, 2005 | 7.474 | 7.579 | 7.437 | 7.550 | 530,676 | +0.12(+1.64%) |
Sep 23, 2005 | 7.428 | 7.576 | 7.364 | 7.428 | 818,784 | -0.12(-1.53%) |
Sep 22, 2005 | 7.674 | 7.674 | 7.508 | 7.543 | 561,786 | -0.13(-1.71%) |
Sep 21, 2005 | 7.663 | 7.707 | 7.632 | 7.674 | 640,689 | -0.02(-0.29%) |
Sep 20, 2005 | 7.636 | 7.729 | 7.619 | 7.696 | 662,782 | +0.04(+0.58%) |
Sep 19, 2005 | 7.548 | 7.674 | 7.548 | 7.652 | 881,906 | +0.11(+1.47%) |
Sep 16, 2005 | 7.537 | 7.552 | 7.497 | 7.541 | 657,822 | +0.01(+0.12%) |
Sep 15, 2005 | 7.488 | 7.541 | 7.459 | 7.532 | 521,208 | +0.04(+0.47%) |
Sep 14, 2005 | 7.457 | 7.541 | 7.448 | 7.497 | 464,398 | -0.00(-0.06%) |
Sep 13, 2005 | 7.508 | 7.574 | 7.441 | 7.501 | 371,969 | +0.00(+0.03%) |
Sep 12, 2005 | 7.596 | 7.616 | 7.463 | 7.499 | 481,982 | -0.04(-0.56%) |
Sep 09, 2005 | 7.430 | 7.552 | 7.430 | 7.541 | 807,512 | +0.02(+0.27%) |
Sep 08, 2005 | 7.497 | 7.585 | 7.490 | 7.521 | 585,232 | +0.00(+0.03%) |
Sep 07, 2005 | 7.541 | 7.550 | 7.508 | 7.519 | 995,075 | -0.02(-0.26%) |
Sep 06, 2005 | 7.541 | 7.550 | 7.521 | 7.539 | 925,189 | +0.03(+0.38%) |
Sep 02, 2005 | 7.419 | 7.530 | 7.372 | 7.510 | 651,059 | +0.12(+1.68%) |
Sep 01, 2005 | 7.264 | 7.430 | 7.253 | 7.386 | 438,247 | +0.07(+0.91%) |
Aug 31, 2005 | 7.275 | 7.408 | 7.257 | 7.319 | 561,786 | +0.03(+0.46%) |
Aug 30, 2005 | 7.153 | 7.317 | 7.131 | 7.286 | 348,524 | +0.14(+1.96%) |
Aug 29, 2005 | 7.230 | 7.230 | 7.131 | 7.146 | 530,676 | -0.04(-0.59%) |
Aug 26, 2005 | 7.275 | 7.275 | 7.142 | 7.188 | 633,024 | -0.09(-1.19%) |
Aug 25, 2005 | 7.308 | 7.312 | 7.275 | 7.275 | 474,768 | -0.01(-0.12%) |
Aug 24, 2005 | 7.304 | 7.375 | 7.264 | 7.284 | 807,061 | +0.01(+0.18%) |
Aug 23, 2005 | 7.293 | 7.297 | 7.248 | 7.270 | 725,904 | +0.01(+0.09%) |
Aug 22, 2005 | 7.219 | 7.306 | 7.219 | 7.264 | 730,863 | +0.01(+0.09%) |
Aug 19, 2005 | 7.108 | 7.281 | 7.108 | 7.257 | 767,835 | +0.19(+2.63%) |
Aug 18, 2005 | 6.931 | 7.139 | 6.922 | 7.071 | 949,086 | +0.03(+0.44%) |
Aug 17, 2005 | 7.208 | 7.239 | 6.931 | 7.040 | 1,722,332 | -0.17(-2.40%) |
Aug 16, 2005 | 7.463 | 7.463 | 7.162 | 7.213 | 1,088,856 | -0.25(-3.36%) |
Aug 15, 2005 | 7.494 | 7.494 | 7.401 | 7.463 | 720,944 | -0.00(-0.06%) |
Aug 12, 2005 | 7.432 | 7.494 | 7.341 | 7.468 | 678,562 | +0.04(+0.48%) |
Aug 11, 2005 | 7.530 | 7.530 | 7.386 | 7.432 | 838,622 | -0.11(-1.41%) |
Aug 10, 2005 | 7.452 | 7.596 | 7.408 | 7.539 | 711,476 | +0.04(+0.47%) |
Aug 09, 2005 | 7.528 | 7.530 | 7.330 | 7.503 | 758,367 | -0.09(-1.20%) |
Aug 08, 2005 | 7.619 | 7.663 | 7.552 | 7.594 | 484,236 | -0.02(-0.32%) |
Aug 05, 2005 | 7.678 | 7.678 | 7.574 | 7.619 | 490,549 | -0.06(-0.78%) |
Aug 04, 2005 | 7.658 | 7.707 | 7.601 | 7.678 | 740,783 | -0.03(-0.43%) |
Aug 03, 2005 | 7.796 | 7.796 | 7.674 | 7.712 | 537,439 | -0.03(-0.37%) |
Aug 02, 2005 | 7.687 | 7.743 | 7.415 | 7.741 | 1,027,087 | +0.03(+0.43%) |
Aug 01, 2005 | 7.674 | 7.772 | 7.568 | 7.707 | 908,056 | -0.12(-1.56%) |
Jul 29, 2005 | 7.761 | 7.863 | 7.741 | 7.829 | 942,773 | +0.07(+0.89%) |
Jul 28, 2005 | 7.674 | 7.763 | 7.552 | 7.761 | 1,301,668 | +0.02(+0.26%) |
Jul 27, 2005 | 7.663 | 7.752 | 7.603 | 7.741 | 519,855 | +0.06(+0.72%) |
Jul 26, 2005 | 7.721 | 7.743 | 7.663 | 7.685 | 426,525 | -0.04(-0.46%) |
Jul 25, 2005 | 7.710 | 7.743 | 7.652 | 7.721 | 550,515 | +0.06(+0.75%) |
Jul 22, 2005 | 7.585 | 7.829 | 7.585 | 7.663 | 697,950 | +0.06(+0.85%) |
Jul 21, 2005 | 7.619 | 7.763 | 7.541 | 7.599 | 1,069,919 | +0.02(+0.20%) |
Jul 20, 2005 | 7.541 | 7.592 | 7.541 | 7.583 | 959,005 | +0.04(+0.56%) |
Jul 19, 2005 | 7.541 | 7.565 | 7.519 | 7.541 | 613,186 | +0.00(+0.00%) |
Jul 18, 2005 | 7.552 | 7.572 | 7.519 | 7.541 | 890,472 | +0.12(+1.67%) |
Jul 15, 2005 | 7.408 | 7.508 | 7.397 | 7.417 | 322,824 | +0.01(+0.09%) |
Jul 14, 2005 | 7.463 | 7.485 | 7.377 | 7.410 | 1,432,872 | -0.02(-0.30%) |
Jul 13, 2005 | 7.439 | 7.441 | 7.408 | 7.432 | 341,761 | +0.01(+0.15%) |
Jul 12, 2005 | 7.364 | 7.437 | 7.357 | 7.421 | 402,178 | +0.03(+0.45%) |
Jul 11, 2005 | 7.375 | 7.408 | 7.321 | 7.388 | 417,056 | +0.01(+0.18%) |
Jul 08, 2005 | 7.304 | 7.430 | 7.304 | 7.375 | 442,305 | +0.07(+0.97%) |
Jul 07, 2005 | 7.352 | 7.352 | 7.210 | 7.304 | 444,109 | -0.02(-0.21%) |
Jul 06, 2005 | 7.375 | 7.375 | 7.290 | 7.319 | 559,081 | -0.06(-0.75%) |
Jul 05, 2005 | 7.295 | 7.388 | 7.295 | 7.375 | 479,728 | +0.09(+1.19%) |