Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.481 | 7.510 | 7.447 | 7.472 | 108,073 | +0.02(+0.31%) |
Sep 29, 2005 | 7.389 | 7.449 | 7.346 | 7.449 | 38,304 | +0.05(+0.61%) |
Sep 28, 2005 | 7.343 | 7.403 | 7.326 | 7.403 | 18,468 | +0.05(+0.72%) |
Sep 27, 2005 | 7.381 | 7.381 | 7.310 | 7.351 | 179,894 | -0.04(-0.53%) |
Sep 26, 2005 | 7.412 | 7.414 | 7.373 | 7.390 | 16,416 | +0.03(+0.36%) |
Sep 23, 2005 | 7.364 | 7.380 | 7.311 | 7.364 | 38,304 | -0.00(-0.02%) |
Sep 22, 2005 | 7.310 | 7.406 | 7.310 | 7.365 | 42,408 | -0.03(-0.42%) |
Sep 21, 2005 | 7.421 | 7.421 | 7.360 | 7.396 | 22,572 | -0.06(-0.80%) |
Sep 20, 2005 | 7.507 | 7.547 | 7.425 | 7.456 | 24,624 | +0.00(+0.02%) |
Sep 19, 2005 | 7.503 | 7.503 | 7.437 | 7.455 | 35,568 | -0.05(-0.60%) |
Sep 16, 2005 | 7.510 | 7.517 | 7.478 | 7.500 | 26,676 | -0.01(-0.14%) |
Sep 15, 2005 | 7.536 | 7.536 | 7.504 | 7.510 | 28,728 | +0.01(+0.10%) |
Sep 14, 2005 | 7.602 | 7.604 | 7.498 | 7.503 | 43,776 | -0.08(-1.10%) |
Sep 13, 2005 | 7.563 | 7.626 | 7.554 | 7.586 | 45,828 | +0.02(+0.31%) |
Sep 12, 2005 | 7.535 | 7.592 | 7.535 | 7.563 | 9,576 | -0.02(-0.27%) |
Sep 09, 2005 | 7.542 | 7.583 | 7.522 | 7.583 | 11,628 | +0.07(+0.88%) |
Sep 08, 2005 | 7.519 | 7.538 | 7.493 | 7.517 | 23,940 | +0.02(+0.21%) |
Sep 07, 2005 | 7.478 | 7.507 | 7.453 | 7.501 | 25,992 | +0.01(+0.08%) |
Sep 06, 2005 | 7.441 | 7.495 | 7.441 | 7.495 | 36,252 | +0.08(+1.12%) |
Sep 02, 2005 | 7.392 | 7.412 | 7.392 | 7.412 | 6,156 | +0.01(+0.08%) |
Sep 01, 2005 | 7.427 | 7.430 | 7.362 | 7.406 | 65,665 | +0.00(+0.00%) |
Aug 31, 2005 | 7.392 | 7.406 | 7.392 | 7.406 | 15,732 | +0.09(+1.18%) |
Aug 30, 2005 | 7.310 | 7.329 | 7.270 | 7.320 | 123,805 | -0.07(-0.95%) |
Aug 29, 2005 | 7.304 | 7.390 | 7.304 | 7.390 | 16,416 | +0.07(+0.96%) |
Aug 26, 2005 | 7.368 | 7.368 | 7.294 | 7.320 | 43,776 | -0.05(-0.73%) |
Aug 25, 2005 | 7.376 | 7.381 | 7.327 | 7.374 | 17,784 | +0.02(+0.30%) |
Aug 24, 2005 | 7.339 | 7.444 | 7.336 | 7.352 | 45,828 | -0.02(-0.30%) |
Aug 23, 2005 | 7.405 | 7.414 | 7.374 | 7.374 | 20,520 | -0.04(-0.53%) |
Aug 22, 2005 | 7.427 | 7.436 | 7.360 | 7.414 | 41,040 | +0.02(+0.26%) |
Aug 19, 2005 | 7.383 | 7.398 | 7.352 | 7.395 | 16,416 | +0.07(+0.90%) |
Aug 18, 2005 | 7.392 | 7.396 | 7.329 | 7.329 | 24,624 | -0.10(-1.32%) |
Aug 17, 2005 | 7.361 | 7.444 | 7.361 | 7.427 | 97,813 | +0.06(+0.77%) |
Aug 16, 2005 | 7.434 | 7.434 | 7.326 | 7.370 | 19,836 | -0.09(-1.16%) |
Aug 15, 2005 | 7.430 | 7.475 | 7.371 | 7.456 | 63,613 | +0.00(+0.06%) |
Aug 12, 2005 | 7.383 | 7.452 | 7.371 | 7.452 | 15,048 | -0.01(-0.12%) |
Aug 11, 2005 | 7.471 | 7.497 | 7.411 | 7.460 | 66,349 | +0.05(+0.69%) |
Aug 10, 2005 | 7.503 | 7.553 | 7.409 | 7.409 | 65,665 | -0.08(-1.05%) |
Aug 09, 2005 | 7.471 | 7.504 | 7.443 | 7.488 | 13,680 | +0.04(+0.57%) |
Aug 08, 2005 | 7.457 | 7.479 | 7.399 | 7.446 | 28,728 | -0.02(-0.29%) |
Aug 05, 2005 | 7.463 | 7.468 | 7.419 | 7.468 | 41,040 | -0.02(-0.33%) |
Aug 04, 2005 | 7.548 | 7.548 | 7.456 | 7.493 | 28,728 | -0.07(-0.97%) |
Aug 03, 2005 | 7.494 | 7.566 | 7.485 | 7.566 | 32,148 | +0.05(+0.66%) |
Aug 02, 2005 | 7.478 | 7.516 | 7.476 | 7.516 | 218,199 | +0.08(+1.04%) |
Aug 01, 2005 | 7.441 | 7.456 | 7.438 | 7.438 | 15,048 | -0.00(-0.04%) |
Jul 29, 2005 | 7.478 | 7.478 | 7.403 | 7.441 | 31,464 | -0.05(-0.62%) |
Jul 28, 2005 | 7.478 | 7.488 | 7.434 | 7.488 | 28,044 | +0.01(+0.16%) |
Jul 27, 2005 | 7.456 | 7.476 | 7.389 | 7.476 | 26,676 | +0.02(+0.29%) |
Jul 26, 2005 | 7.386 | 7.455 | 7.386 | 7.455 | 39,672 | +0.07(+0.93%) |
Jul 25, 2005 | 7.412 | 7.485 | 7.376 | 7.386 | 237,351 | -0.10(-1.27%) |
Jul 22, 2005 | 7.446 | 7.482 | 7.433 | 7.481 | 42,408 | -0.07(-0.93%) |
Jul 21, 2005 | 7.536 | 7.554 | 7.504 | 7.551 | 28,728 | -0.02(-0.27%) |
Jul 20, 2005 | 7.456 | 7.572 | 7.436 | 7.572 | 49,932 | -0.00(-0.04%) |
Jul 19, 2005 | 7.485 | 7.579 | 7.485 | 7.574 | 218,883 | +0.11(+1.41%) |
Jul 18, 2005 | 7.468 | 7.487 | 7.456 | 7.469 | 66,349 | -0.02(-0.33%) |
Jul 15, 2005 | 7.497 | 7.501 | 7.446 | 7.494 | 48,564 | -0.02(-0.27%) |
Jul 14, 2005 | 7.519 | 7.531 | 7.488 | 7.514 | 56,088 | +0.07(+0.90%) |
Jul 13, 2005 | 7.436 | 7.447 | 7.383 | 7.447 | 102,601 | +0.01(+0.16%) |
Jul 12, 2005 | 7.374 | 7.447 | 7.365 | 7.436 | 138,854 | +0.08(+1.13%) |
Jul 11, 2005 | 7.310 | 7.352 | 7.303 | 7.352 | 70,453 | +0.15(+2.15%) |
Jul 08, 2005 | 7.112 | 7.197 | 7.112 | 7.197 | 14,364 | +0.12(+1.65%) |
Jul 07, 2005 | 7.061 | 7.112 | 7.025 | 7.080 | 15,732 | -0.05(-0.76%) |
Jul 06, 2005 | 7.134 | 7.178 | 7.134 | 7.134 | 180,578 | -0.01(-0.16%) |
Jul 05, 2005 | 7.083 | 7.152 | 7.050 | 7.146 | 30,096 | +0.03(+0.37%) |