Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.213 | 7.298 | 7.201 | 7.263 | 1,786,977 | +0.11(+1.49%) |
Oct 28, 2005 | 7.129 | 7.162 | 7.046 | 7.157 | 754,847 | +0.11(+1.51%) |
Oct 27, 2005 | 7.146 | 7.146 | 7.048 | 7.051 | 1,148,060 | -0.09(-1.23%) |
Oct 26, 2005 | 7.155 | 7.199 | 7.132 | 7.139 | 2,346,299 | -0.01(-0.10%) |
Oct 25, 2005 | 7.118 | 7.196 | 7.106 | 7.146 | 3,036,260 | -0.05(-0.64%) |
Oct 24, 2005 | 7.046 | 7.196 | 7.046 | 7.192 | 1,737,230 | +0.17(+2.44%) |
Oct 21, 2005 | 7.021 | 7.069 | 6.972 | 7.021 | 4,730,233 | +0.06(+0.93%) |
Oct 20, 2005 | 7.000 | 7.069 | 6.935 | 6.956 | 765,661 | -0.16(-2.31%) |
Oct 19, 2005 | 7.011 | 7.127 | 6.986 | 7.120 | 1,520,509 | -0.03(-0.45%) |
Oct 18, 2005 | 7.203 | 7.194 | 7.115 | 7.152 | 4,287,274 | -0.15(-2.03%) |
Oct 17, 2005 | 7.300 | 7.312 | 7.280 | 7.300 | 3,016,361 | -0.11(-1.47%) |
Oct 14, 2005 | 7.386 | 7.416 | 7.330 | 7.409 | 622,046 | +0.08(+1.10%) |
Oct 13, 2005 | 7.284 | 7.351 | 7.259 | 7.328 | 1,319,793 | -0.02(-0.31%) |
Oct 12, 2005 | 7.425 | 7.483 | 7.324 | 7.351 | 1,405,011 | -0.05(-0.69%) |
Oct 11, 2005 | 7.481 | 7.490 | 7.381 | 7.402 | 677,416 | -0.06(-0.84%) |
Oct 10, 2005 | 7.529 | 7.541 | 7.435 | 7.465 | 893,272 | -0.02(-0.31%) |
Oct 07, 2005 | 7.520 | 7.529 | 7.451 | 7.488 | 717,213 | +0.02(+0.25%) |
Oct 06, 2005 | 7.485 | 7.520 | 7.444 | 7.469 | 951,237 | -0.00(-0.06%) |
Oct 05, 2005 | 7.571 | 7.578 | 7.471 | 7.474 | 664,871 | -0.04(-0.55%) |
Oct 04, 2005 | 7.555 | 7.606 | 7.515 | 7.515 | 503,087 | -0.01(-0.09%) |
Oct 03, 2005 | 7.543 | 7.552 | 7.499 | 7.522 | 585,277 | -0.04(-0.58%) |
Sep 30, 2005 | 7.529 | 7.601 | 7.504 | 7.566 | 733,651 | -0.06(-0.85%) |
Sep 29, 2005 | 7.539 | 7.643 | 7.525 | 7.631 | 907,114 | +0.11(+1.44%) |
Sep 28, 2005 | 7.497 | 7.532 | 7.478 | 7.522 | 1,811,633 | +0.12(+1.62%) |
Sep 27, 2005 | 7.407 | 7.430 | 7.362 | 7.402 | 513,469 | -0.04(-0.53%) |
Sep 26, 2005 | 7.421 | 7.462 | 7.414 | 7.441 | 1,973,850 | +0.17(+2.39%) |
Sep 23, 2005 | 7.268 | 7.298 | 7.247 | 7.268 | 908,412 | -0.01(-0.16%) |
Sep 22, 2005 | 7.280 | 7.289 | 7.229 | 7.280 | 562,783 | -0.03(-0.47%) |
Sep 21, 2005 | 7.407 | 7.407 | 7.298 | 7.314 | 1,563,334 | -0.04(-0.53%) |
Sep 20, 2005 | 7.414 | 7.446 | 7.342 | 7.354 | 2,982,620 | +0.00(+0.06%) |
Sep 19, 2005 | 7.411 | 7.430 | 7.342 | 7.349 | 2,189,274 | -0.18(-2.36%) |
Sep 16, 2005 | 7.499 | 7.555 | 7.462 | 7.527 | 1,136,380 | +0.06(+0.87%) |
Sep 15, 2005 | 7.460 | 7.476 | 7.441 | 7.462 | 2,102,326 | +0.00(+0.00%) |
Sep 14, 2005 | 7.441 | 7.490 | 7.439 | 7.462 | 2,155,100 | +0.11(+1.51%) |
Sep 13, 2005 | 7.451 | 7.451 | 7.337 | 7.351 | 1,973,850 | -0.06(-0.81%) |
Sep 12, 2005 | 7.476 | 7.499 | 7.388 | 7.411 | 731,488 | -0.03(-0.43%) |
Sep 09, 2005 | 7.432 | 7.469 | 7.428 | 7.444 | 1,176,177 | +0.09(+1.16%) |
Sep 08, 2005 | 7.354 | 7.384 | 7.335 | 7.358 | 771,285 | -0.07(-0.93%) |
Sep 07, 2005 | 7.416 | 7.453 | 7.398 | 7.428 | 475,402 | -0.10(-1.29%) |
Sep 06, 2005 | 7.444 | 7.525 | 7.444 | 7.525 | 874,238 | +0.22(+2.97%) |
Sep 02, 2005 | 7.319 | 7.340 | 7.280 | 7.307 | 403,594 | +0.01(+0.13%) |
Sep 01, 2005 | 7.263 | 7.324 | 7.240 | 7.298 | 565,378 | +0.00(+0.06%) |
Aug 31, 2005 | 7.139 | 7.296 | 7.139 | 7.293 | 1,011,365 | +0.14(+1.91%) |
Aug 30, 2005 | 7.208 | 7.213 | 7.111 | 7.157 | 1,060,247 | -0.10(-1.43%) |
Aug 29, 2005 | 7.194 | 7.261 | 7.187 | 7.261 | 481,458 | +0.09(+1.22%) |
Aug 26, 2005 | 7.270 | 7.273 | 7.173 | 7.173 | 509,576 | -0.10(-1.34%) |
Aug 25, 2005 | 7.176 | 7.305 | 7.166 | 7.270 | 1,108,263 | +0.05(+0.74%) |
Aug 24, 2005 | 7.240 | 7.291 | 7.206 | 7.217 | 1,036,022 | -0.10(-1.36%) |
Aug 23, 2005 | 7.363 | 7.365 | 7.291 | 7.317 | 659,680 | -0.09(-1.19%) |
Aug 22, 2005 | 7.416 | 7.446 | 7.367 | 7.404 | 538,126 | +0.06(+0.85%) |
Aug 19, 2005 | 7.328 | 7.370 | 7.314 | 7.342 | 459,829 | -0.03(-0.44%) |
Aug 18, 2005 | 7.377 | 7.393 | 7.342 | 7.374 | 437,335 | -0.03(-0.37%) |
Aug 17, 2005 | 7.386 | 7.439 | 7.358 | 7.402 | 582,681 | -0.03(-0.34%) |
Aug 16, 2005 | 7.515 | 7.525 | 7.425 | 7.428 | 1,369,972 | +0.00(+0.06%) |
Aug 15, 2005 | 7.367 | 7.446 | 7.351 | 7.423 | 358,174 | +0.02(+0.31%) |
Aug 12, 2005 | 7.430 | 7.444 | 7.372 | 7.400 | 2,856,308 | -0.08(-1.02%) |
Aug 11, 2005 | 7.437 | 7.483 | 7.421 | 7.476 | 570,569 | +0.06(+0.78%) |
Aug 10, 2005 | 7.455 | 7.499 | 7.398 | 7.418 | 1,550,789 | +0.03(+0.38%) |
Aug 09, 2005 | 7.370 | 7.432 | 7.370 | 7.391 | 910,142 | +0.09(+1.20%) |
Aug 08, 2005 | 7.379 | 7.388 | 7.303 | 7.303 | 556,727 | -0.01(-0.19%) |
Aug 05, 2005 | 7.372 | 7.388 | 7.298 | 7.317 | 680,011 | -0.07(-1.00%) |
Aug 04, 2005 | 7.416 | 7.444 | 7.363 | 7.391 | 400,134 | -0.06(-0.84%) |
Aug 03, 2005 | 7.462 | 7.474 | 7.448 | 7.453 | 378,937 | -0.04(-0.49%) |
Aug 02, 2005 | 7.485 | 7.502 | 7.453 | 7.490 | 821,031 | +0.05(+0.68%) |