Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.535 | 7.563 | 7.467 | 7.552 | 9,132 | +0.12(+1.61%) |
Sep 29, 2005 | 7.415 | 7.432 | 7.330 | 7.432 | 10,530 | +0.07(+0.93%) |
Sep 28, 2005 | 7.421 | 7.432 | 7.353 | 7.364 | 18,855 | -0.09(-1.15%) |
Sep 27, 2005 | 7.638 | 7.638 | 7.392 | 7.449 | 6,667 | -0.07(-0.91%) |
Sep 26, 2005 | 7.592 | 7.592 | 7.347 | 7.518 | 16,343 | +0.01(+0.08%) |
Sep 23, 2005 | 7.512 | 7.518 | 7.353 | 7.512 | 8,593 | +0.07(+1.00%) |
Sep 22, 2005 | 7.438 | 7.438 | 7.267 | 7.438 | 8,839 | +0.11(+1.56%) |
Sep 21, 2005 | 7.353 | 7.387 | 7.318 | 7.324 | 31,882 | -0.07(-1.00%) |
Sep 20, 2005 | 7.432 | 7.478 | 7.381 | 7.398 | 60,396 | -0.01(-0.15%) |
Sep 19, 2005 | 7.432 | 7.438 | 7.358 | 7.410 | 68,772 | -0.02(-0.31%) |
Sep 16, 2005 | 7.541 | 7.541 | 7.387 | 7.432 | 103,704 | -0.03(-0.46%) |
Sep 15, 2005 | 7.421 | 7.467 | 7.353 | 7.467 | 22,013 | +0.01(+0.08%) |
Sep 14, 2005 | 7.506 | 7.506 | 7.438 | 7.461 | 15,264 | +0.02(+0.31%) |
Sep 13, 2005 | 7.444 | 7.575 | 7.438 | 7.438 | 4,984 | -0.07(-0.91%) |
Sep 12, 2005 | 7.370 | 7.552 | 7.370 | 7.506 | 8,867 | +0.10(+1.31%) |
Sep 09, 2005 | 7.489 | 7.489 | 7.404 | 7.410 | 8,872 | -0.06(-0.84%) |
Sep 08, 2005 | 7.552 | 7.552 | 7.398 | 7.472 | 10,298 | -0.17(-2.16%) |
Sep 07, 2005 | 7.524 | 7.643 | 7.489 | 7.638 | 8,435 | +0.07(+0.90%) |
Sep 06, 2005 | 7.546 | 7.575 | 7.427 | 7.569 | 13,681 | +0.16(+2.15%) |
Sep 02, 2005 | 7.592 | 7.592 | 7.364 | 7.410 | 20,964 | -0.27(-3.56%) |
Sep 01, 2005 | 7.489 | 7.814 | 7.398 | 7.683 | 22,831 | +0.27(+3.69%) |
Aug 31, 2005 | 7.370 | 7.449 | 7.370 | 7.410 | 8,240 | -0.01(-0.15%) |
Aug 30, 2005 | 7.410 | 7.421 | 7.381 | 7.421 | 6,775 | +0.01(+0.15%) |
Aug 29, 2005 | 7.324 | 7.427 | 7.324 | 7.410 | 4,093 | +0.03(+0.39%) |
Aug 26, 2005 | 7.370 | 7.410 | 7.353 | 7.381 | 7,186 | -0.03(-0.38%) |
Aug 25, 2005 | 7.438 | 7.467 | 7.370 | 7.410 | 1,550 | +0.00(+0.00%) |
Aug 24, 2005 | 7.432 | 7.495 | 7.381 | 7.410 | 4,386 | +0.03(+0.46%) |
Aug 23, 2005 | 7.410 | 7.444 | 7.364 | 7.375 | 5,263 | -0.02(-0.31%) |
Aug 22, 2005 | 7.449 | 7.449 | 7.330 | 7.398 | 24,862 | -0.05(-0.61%) |
Aug 19, 2005 | 7.358 | 7.449 | 7.358 | 7.444 | 3,621 | +0.05(+0.62%) |
Aug 18, 2005 | 7.324 | 7.475 | 7.324 | 7.398 | 12,293 | +0.01(+0.08%) |
Aug 17, 2005 | 7.330 | 7.461 | 7.330 | 7.392 | 14,346 | +0.02(+0.31%) |
Aug 16, 2005 | 7.489 | 7.489 | 7.324 | 7.370 | 12,242 | -0.10(-1.37%) |
Aug 15, 2005 | 7.506 | 7.506 | 7.398 | 7.472 | 6,493 | +0.01(+0.08%) |
Aug 12, 2005 | 7.552 | 7.609 | 7.221 | 7.467 | 18,322 | -0.14(-1.80%) |
Aug 11, 2005 | 7.552 | 7.780 | 7.546 | 7.603 | 4,386 | -0.09(-1.19%) |
Aug 10, 2005 | 7.626 | 7.928 | 7.626 | 7.695 | 19,215 | +0.20(+2.66%) |
Aug 09, 2005 | 7.626 | 7.626 | 7.495 | 7.495 | 7,898 | +0.03(+0.38%) |
Aug 08, 2005 | 7.529 | 7.529 | 7.467 | 7.467 | 4,859 | -0.09(-1.13%) |
Aug 05, 2005 | 7.666 | 7.717 | 7.552 | 7.552 | 53,236 | -0.20(-2.57%) |
Aug 04, 2005 | 7.757 | 7.974 | 7.706 | 7.752 | 11,597 | +0.06(+0.74%) |
Aug 03, 2005 | 7.848 | 7.848 | 7.695 | 7.695 | 5,614 | -0.18(-2.32%) |
Aug 02, 2005 | 7.752 | 7.877 | 7.695 | 7.877 | 11,358 | +0.18(+2.37%) |
Aug 01, 2005 | 7.928 | 7.928 | 7.695 | 7.695 | 10,702 | -0.15(-1.89%) |
Jul 29, 2005 | 8.435 | 8.435 | 7.695 | 7.843 | 24,022 | -0.59(-7.03%) |
Jul 28, 2005 | 8.259 | 8.521 | 8.128 | 8.435 | 20,952 | +0.33(+4.08%) |
Jul 27, 2005 | 8.094 | 8.122 | 8.065 | 8.105 | 877 | +0.05(+0.64%) |
Jul 26, 2005 | 7.917 | 8.082 | 7.809 | 8.054 | 1,579 | +0.17(+2.17%) |
Jul 25, 2005 | 7.962 | 8.264 | 7.831 | 7.883 | 8,770 | -0.03(-0.36%) |
Jul 22, 2005 | 7.888 | 7.980 | 7.660 | 7.911 | 11,327 | +0.18(+2.36%) |
Jul 21, 2005 | 8.242 | 8.492 | 7.689 | 7.729 | 14,348 | -0.57(-6.87%) |
Jul 20, 2005 | 7.655 | 8.299 | 7.655 | 8.299 | 9,068 | +0.47(+6.05%) |
Jul 19, 2005 | 7.797 | 7.997 | 7.683 | 7.826 | 2,005 | +0.13(+1.63%) |
Jul 18, 2005 | 7.837 | 8.019 | 7.695 | 7.700 | 4,159 | -0.31(-3.91%) |
Jul 15, 2005 | 7.575 | 8.014 | 7.575 | 8.014 | 5,109 | +0.29(+3.76%) |
Jul 14, 2005 | 8.321 | 8.527 | 7.695 | 7.723 | 13,378 | -0.47(-5.77%) |
Jul 13, 2005 | 8.207 | 8.447 | 8.150 | 8.196 | 3,333 | -0.12(-1.44%) |
Jul 12, 2005 | 8.464 | 8.652 | 8.179 | 8.316 | 24,371 | -0.25(-2.93%) |
Jul 11, 2005 | 8.304 | 8.567 | 8.304 | 8.567 | 23,492 | +0.16(+1.90%) |
Jul 08, 2005 | 7.900 | 8.464 | 7.900 | 8.407 | 11,921 | +0.50(+6.34%) |
Jul 07, 2005 | 7.900 | 8.025 | 7.700 | 7.905 | 18,906 | -0.07(-0.93%) |
Jul 06, 2005 | 8.458 | 8.458 | 7.980 | 7.980 | 31,965 | -0.42(-5.02%) |
Jul 05, 2005 | 8.116 | 8.401 | 8.082 | 8.401 | 20,878 | +0.34(+4.24%) |