Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.017 | 8.071 | 7.998 | 8.052 | 907,459 | -0.04(-0.47%) |
Sep 29, 2005 | 8.025 | 8.103 | 8.011 | 8.090 | 732,085 | +0.01(+0.07%) |
Sep 28, 2005 | 8.088 | 8.099 | 8.048 | 8.084 | 993,398 | +0.03(+0.33%) |
Sep 27, 2005 | 8.053 | 8.071 | 8.025 | 8.057 | 879,493 | -0.07(-0.84%) |
Sep 26, 2005 | 8.097 | 8.147 | 8.086 | 8.126 | 437,270 | +0.10(+1.21%) |
Sep 23, 2005 | 8.029 | 8.044 | 7.977 | 8.029 | 481,259 | +0.03(+0.41%) |
Sep 22, 2005 | 7.981 | 8.008 | 7.939 | 7.996 | 743,738 | -0.02(-0.19%) |
Sep 21, 2005 | 8.084 | 8.090 | 7.987 | 8.011 | 620,801 | -0.04(-0.52%) |
Sep 20, 2005 | 8.090 | 8.130 | 8.042 | 8.053 | 831,134 | -0.05(-0.64%) |
Sep 19, 2005 | 8.177 | 8.181 | 8.078 | 8.105 | 1,248,011 | +0.06(+0.81%) |
Sep 16, 2005 | 8.042 | 8.067 | 7.975 | 8.040 | 413,382 | +0.11(+1.37%) |
Sep 15, 2005 | 7.910 | 7.954 | 7.901 | 7.931 | 383,958 | -0.02(-0.29%) |
Sep 14, 2005 | 8.011 | 8.027 | 7.939 | 7.954 | 498,156 | -0.04(-0.52%) |
Sep 13, 2005 | 7.970 | 8.023 | 7.968 | 7.996 | 853,274 | +0.05(+0.62%) |
Sep 12, 2005 | 7.920 | 7.971 | 7.899 | 7.947 | 481,842 | -0.02(-0.22%) |
Sep 09, 2005 | 7.952 | 7.973 | 7.929 | 7.964 | 438,726 | +0.02(+0.24%) |
Sep 08, 2005 | 7.981 | 7.992 | 7.935 | 7.945 | 617,596 | -0.03(-0.41%) |
Sep 07, 2005 | 7.979 | 7.994 | 7.945 | 7.977 | 525,831 | +0.06(+0.75%) |
Sep 06, 2005 | 7.878 | 7.935 | 7.874 | 7.918 | 734,707 | +0.02(+0.27%) |
Sep 02, 2005 | 7.891 | 7.914 | 7.882 | 7.897 | 645,854 | +0.04(+0.51%) |
Sep 01, 2005 | 7.788 | 7.859 | 7.786 | 7.857 | 884,736 | +0.11(+1.38%) |
Aug 31, 2005 | 7.661 | 7.750 | 7.653 | 7.750 | 647,894 | +0.12(+1.55%) |
Aug 30, 2005 | 7.619 | 7.640 | 7.603 | 7.632 | 537,192 | -0.05(-0.65%) |
Aug 29, 2005 | 7.641 | 7.687 | 7.594 | 7.682 | 504,565 | +0.06(+0.73%) |
Aug 26, 2005 | 7.672 | 7.685 | 7.613 | 7.626 | 469,024 | -0.02(-0.27%) |
Aug 25, 2005 | 7.659 | 7.678 | 7.628 | 7.647 | 845,408 | -0.01(-0.12%) |
Aug 24, 2005 | 7.695 | 7.699 | 7.632 | 7.657 | 601,574 | -0.08(-1.06%) |
Aug 23, 2005 | 7.762 | 7.762 | 7.714 | 7.739 | 749,564 | -0.05(-0.61%) |
Aug 22, 2005 | 7.798 | 7.838 | 7.748 | 7.786 | 828,512 | +0.14(+1.77%) |
Aug 19, 2005 | 7.630 | 7.664 | 7.617 | 7.651 | 662,168 | +0.02(+0.30%) |
Aug 18, 2005 | 7.640 | 7.662 | 7.628 | 7.628 | 1,587,398 | -0.13(-1.65%) |
Aug 17, 2005 | 7.748 | 7.769 | 7.731 | 7.756 | 728,298 | +0.01(+0.07%) |
Aug 16, 2005 | 7.762 | 7.790 | 7.746 | 7.750 | 600,700 | -0.06(-0.83%) |
Aug 15, 2005 | 7.781 | 7.826 | 7.760 | 7.815 | 529,035 | -0.01(-0.15%) |
Aug 12, 2005 | 7.802 | 7.844 | 7.800 | 7.826 | 525,540 | -0.08(-1.01%) |
Aug 11, 2005 | 7.895 | 7.912 | 7.876 | 7.907 | 693,339 | +0.05(+0.66%) |
Aug 10, 2005 | 7.800 | 7.889 | 7.798 | 7.855 | 940,087 | +0.09(+1.13%) |
Aug 09, 2005 | 7.739 | 7.794 | 7.727 | 7.767 | 636,824 | -0.00(-0.05%) |
Aug 08, 2005 | 7.800 | 7.805 | 7.754 | 7.771 | 801,710 | -0.05(-0.63%) |
Aug 05, 2005 | 7.834 | 7.847 | 7.788 | 7.821 | 1,076,133 | +0.00(+0.05%) |
Aug 04, 2005 | 7.846 | 7.868 | 7.779 | 7.817 | 1,914,259 | +0.28(+3.72%) |
Aug 03, 2005 | 7.476 | 7.538 | 7.458 | 7.537 | 1,062,732 | +0.05(+0.66%) |
Aug 02, 2005 | 7.519 | 7.519 | 7.466 | 7.487 | 852,400 | -0.02(-0.20%) |
Aug 01, 2005 | 7.500 | 7.519 | 7.466 | 7.502 | 1,473,784 | +0.06(+0.79%) |
Jul 29, 2005 | 7.476 | 7.487 | 7.430 | 7.443 | 530,201 | -0.04(-0.54%) |
Jul 28, 2005 | 7.411 | 7.497 | 7.399 | 7.483 | 767,626 | +0.12(+1.68%) |
Jul 27, 2005 | 7.348 | 7.371 | 7.319 | 7.359 | 520,587 | -0.03(-0.36%) |
Jul 26, 2005 | 7.378 | 7.399 | 7.355 | 7.386 | 612,935 | +0.03(+0.41%) |
Jul 25, 2005 | 7.390 | 7.397 | 7.352 | 7.355 | 981,454 | -0.08(-1.10%) |
Jul 22, 2005 | 7.447 | 7.449 | 7.401 | 7.437 | 608,274 | -0.06(-0.74%) |
Jul 21, 2005 | 7.498 | 7.571 | 7.451 | 7.493 | 858,226 | -0.09(-1.16%) |
Jul 20, 2005 | 7.575 | 7.598 | 7.506 | 7.580 | 664,499 | +0.00(+0.05%) |
Jul 19, 2005 | 7.548 | 7.577 | 7.506 | 7.577 | 923,482 | +0.08(+1.02%) |
Jul 18, 2005 | 7.498 | 7.512 | 7.455 | 7.500 | 788,601 | +0.03(+0.43%) |
Jul 15, 2005 | 7.472 | 7.489 | 7.437 | 7.468 | 787,727 | +0.02(+0.33%) |
Jul 14, 2005 | 7.439 | 7.455 | 7.401 | 7.443 | 946,205 | +0.02(+0.23%) |
Jul 13, 2005 | 7.443 | 7.456 | 7.394 | 7.426 | 635,950 | -0.10(-1.29%) |
Jul 12, 2005 | 7.533 | 7.548 | 7.485 | 7.523 | 585,551 | +0.07(+0.95%) |
Jul 11, 2005 | 7.384 | 7.470 | 7.374 | 7.453 | 557,876 | +0.08(+1.09%) |
Jul 08, 2005 | 7.283 | 7.399 | 7.283 | 7.373 | 877,162 | +0.09(+1.28%) |
Jul 07, 2005 | 7.184 | 7.285 | 7.180 | 7.279 | 1,089,534 | -0.07(-0.96%) |
Jul 06, 2005 | 7.371 | 7.392 | 7.346 | 7.350 | 611,187 | -0.03(-0.41%) |
Jul 05, 2005 | 7.331 | 7.411 | 7.319 | 7.380 | 935,135 | -0.03(-0.41%) |