Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.306 | 7.386 | 7.257 | 7.359 | 343,519 | +0.04(+0.56%) |
Sep 29, 2005 | 7.216 | 7.318 | 7.175 | 7.318 | 262,877 | +0.13(+1.80%) |
Sep 28, 2005 | 7.095 | 7.204 | 7.080 | 7.189 | 331,094 | +0.13(+1.80%) |
Sep 27, 2005 | 7.039 | 7.162 | 7.019 | 7.062 | 354,238 | +0.00(+0.03%) |
Sep 26, 2005 | 7.002 | 7.093 | 6.941 | 7.060 | 269,699 | +0.09(+1.33%) |
Sep 23, 2005 | 6.980 | 7.011 | 6.896 | 6.968 | 430,251 | -0.01(-0.12%) |
Sep 22, 2005 | 6.998 | 7.029 | 6.896 | 6.976 | 463,385 | -0.05(-0.67%) |
Sep 21, 2005 | 7.144 | 7.144 | 7.023 | 7.023 | 260,441 | -0.13(-1.81%) |
Sep 20, 2005 | 7.286 | 7.316 | 7.138 | 7.152 | 272,622 | -0.14(-1.86%) |
Sep 19, 2005 | 7.204 | 7.288 | 7.185 | 7.288 | 419,775 | +0.10(+1.37%) |
Sep 16, 2005 | 7.183 | 7.277 | 7.142 | 7.189 | 946,504 | +0.06(+0.78%) |
Sep 15, 2005 | 7.214 | 7.288 | 7.074 | 7.134 | 570,582 | -0.27(-3.66%) |
Sep 14, 2005 | 7.347 | 7.417 | 7.306 | 7.405 | 283,342 | +0.08(+1.06%) |
Sep 13, 2005 | 7.409 | 7.419 | 7.300 | 7.327 | 294,793 | -0.10(-1.33%) |
Sep 12, 2005 | 7.427 | 7.635 | 7.419 | 7.425 | 452,909 | -0.00(-0.06%) |
Sep 09, 2005 | 7.435 | 7.460 | 7.386 | 7.429 | 165,181 | -0.01(-0.08%) |
Sep 08, 2005 | 7.419 | 7.534 | 7.370 | 7.435 | 273,109 | +0.10(+1.34%) |
Sep 07, 2005 | 7.279 | 7.403 | 7.247 | 7.337 | 833,216 | +0.04(+0.51%) |
Sep 06, 2005 | 7.009 | 7.368 | 7.007 | 7.300 | 422,211 | +0.32(+4.62%) |
Sep 02, 2005 | 7.085 | 7.085 | 6.957 | 6.978 | 159,821 | -0.08(-1.19%) |
Sep 01, 2005 | 7.091 | 7.101 | 7.029 | 7.062 | 259,466 | -0.02(-0.26%) |
Aug 31, 2005 | 7.009 | 7.085 | 6.898 | 7.080 | 308,192 | +0.07(+1.02%) |
Aug 30, 2005 | 7.060 | 7.060 | 6.968 | 7.009 | 253,863 | -0.13(-1.87%) |
Aug 29, 2005 | 6.957 | 7.142 | 6.957 | 7.142 | 117,673 | +0.16(+2.23%) |
Aug 26, 2005 | 7.045 | 7.056 | 6.970 | 6.986 | 188,326 | -0.00(-0.03%) |
Aug 25, 2005 | 7.009 | 7.048 | 6.980 | 6.988 | 95,746 | -0.04(-0.53%) |
Aug 24, 2005 | 6.998 | 7.070 | 6.978 | 7.025 | 259,953 | +0.01(+0.15%) |
Aug 23, 2005 | 7.132 | 7.132 | 6.998 | 7.015 | 364,227 | -0.15(-2.06%) |
Aug 22, 2005 | 7.126 | 7.162 | 7.101 | 7.162 | 268,480 | +0.05(+0.69%) |
Aug 19, 2005 | 7.130 | 7.179 | 7.091 | 7.113 | 119,135 | +0.00(+0.06%) |
Aug 18, 2005 | 7.031 | 7.199 | 6.978 | 7.109 | 378,114 | +0.08(+1.08%) |
Aug 17, 2005 | 6.931 | 7.054 | 6.875 | 7.033 | 287,240 | +0.05(+0.73%) |
Aug 16, 2005 | 7.043 | 7.043 | 6.970 | 6.982 | 188,326 | -0.05(-0.67%) |
Aug 15, 2005 | 7.015 | 7.091 | 6.937 | 7.029 | 453,152 | +0.05(+0.68%) |
Aug 12, 2005 | 7.173 | 7.187 | 6.939 | 6.982 | 503,584 | -0.21(-2.86%) |
Aug 11, 2005 | 7.251 | 7.251 | 7.121 | 7.187 | 516,253 | -0.07(-0.99%) |
Aug 10, 2005 | 7.212 | 7.292 | 7.123 | 7.259 | 297,960 | +0.10(+1.38%) |
Aug 09, 2005 | 7.230 | 7.247 | 7.103 | 7.160 | 153,487 | -0.05(-0.74%) |
Aug 08, 2005 | 7.177 | 7.251 | 7.177 | 7.214 | 270,186 | +0.06(+0.83%) |
Aug 05, 2005 | 7.300 | 7.310 | 7.142 | 7.154 | 372,023 | -0.15(-2.00%) |
Aug 04, 2005 | 7.224 | 7.310 | 7.216 | 7.300 | 354,482 | +0.05(+0.74%) |
Aug 03, 2005 | 7.162 | 7.296 | 7.160 | 7.247 | 426,597 | +0.03(+0.46%) |
Aug 02, 2005 | 7.134 | 7.261 | 7.111 | 7.214 | 635,388 | +0.10(+1.44%) |
Aug 01, 2005 | 7.037 | 7.173 | 7.037 | 7.111 | 1,137,024 | +0.13(+1.79%) |
Jul 29, 2005 | 7.101 | 7.107 | 6.937 | 6.986 | 655,366 | -0.10(-1.45%) |
Jul 28, 2005 | 7.011 | 7.089 | 6.978 | 7.089 | 1,401,363 | +0.09(+1.35%) |
Jul 27, 2005 | 7.029 | 7.091 | 6.978 | 6.994 | 1,363,844 | -0.05(-0.64%) |
Jul 26, 2005 | 7.142 | 7.197 | 7.029 | 7.039 | 1,109,981 | -0.08(-1.12%) |
Jul 25, 2005 | 7.234 | 7.245 | 7.056 | 7.119 | 921,898 | -0.28(-3.72%) |
Jul 22, 2005 | 7.193 | 7.444 | 7.193 | 7.394 | 519,420 | +0.28(+3.98%) |
Jul 21, 2005 | 7.635 | 7.647 | 7.039 | 7.111 | 420,262 | -0.42(-5.56%) |
Jul 20, 2005 | 7.039 | 7.563 | 7.039 | 7.530 | 353,020 | +0.52(+7.44%) |
Jul 19, 2005 | 7.009 | 7.103 | 6.970 | 7.009 | 162,014 | +0.06(+0.89%) |
Jul 18, 2005 | 7.039 | 7.072 | 6.943 | 6.947 | 375,434 | -0.11(-1.54%) |
Jul 15, 2005 | 6.968 | 7.056 | 6.857 | 7.056 | 165,425 | +0.05(+0.70%) |
Jul 14, 2005 | 7.019 | 7.068 | 6.984 | 7.007 | 151,050 | +0.00(+0.00%) |
Jul 13, 2005 | 7.002 | 7.025 | 6.926 | 7.007 | 169,810 | +0.03(+0.41%) |
Jul 12, 2005 | 7.019 | 7.060 | 6.978 | 6.978 | 136,189 | -0.09(-1.22%) |
Jul 11, 2005 | 7.201 | 7.206 | 7.064 | 7.064 | 244,848 | -0.15(-2.10%) |
Jul 08, 2005 | 7.048 | 7.216 | 7.023 | 7.216 | 147,152 | +0.18(+2.63%) |
Jul 07, 2005 | 6.908 | 7.080 | 6.803 | 7.031 | 197,097 | +0.04(+0.59%) |
Jul 06, 2005 | 6.992 | 7.183 | 6.982 | 6.990 | 187,839 | -0.00(-0.03%) |
Jul 05, 2005 | 6.814 | 6.992 | 6.764 | 6.992 | 239,732 | +0.19(+2.81%) |