Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.147 | 7.196 | 7.134 | 7.161 | 732,967 | +0.00(+0.02%) |
Oct 28, 2005 | 7.164 | 7.166 | 7.108 | 7.159 | 496,099 | +0.05(+0.64%) |
Oct 27, 2005 | 7.168 | 7.168 | 7.104 | 7.113 | 709,028 | -0.01(-0.17%) |
Oct 26, 2005 | 7.140 | 7.171 | 7.126 | 7.126 | 343,017 | +0.01(+0.20%) |
Oct 25, 2005 | 7.099 | 7.145 | 7.092 | 7.111 | 555,001 | -0.03(-0.44%) |
Oct 24, 2005 | 7.083 | 7.154 | 7.082 | 7.143 | 441,922 | +0.09(+1.22%) |
Oct 21, 2005 | 7.145 | 7.154 | 7.039 | 7.057 | 511,533 | -0.06(-0.87%) |
Oct 20, 2005 | 7.134 | 7.171 | 7.092 | 7.119 | 749,346 | -0.01(-0.20%) |
Oct 19, 2005 | 7.073 | 7.140 | 7.022 | 7.133 | 1,349,076 | -0.05(-0.66%) |
Oct 18, 2005 | 7.216 | 7.219 | 7.177 | 7.180 | 667,136 | -0.10(-1.40%) |
Oct 17, 2005 | 7.290 | 7.307 | 7.267 | 7.283 | 635,322 | -0.04(-0.48%) |
Oct 14, 2005 | 7.244 | 7.320 | 7.230 | 7.318 | 1,022,752 | +0.13(+1.82%) |
Oct 13, 2005 | 7.143 | 7.187 | 7.126 | 7.187 | 776,120 | +0.00(+0.05%) |
Oct 12, 2005 | 7.247 | 7.258 | 7.164 | 7.184 | 738,322 | -0.08(-1.07%) |
Oct 11, 2005 | 7.261 | 7.276 | 7.254 | 7.261 | 904,318 | +0.06(+0.81%) |
Oct 10, 2005 | 7.238 | 7.238 | 7.178 | 7.203 | 529,803 | -0.06(-0.87%) |
Oct 07, 2005 | 7.268 | 7.276 | 7.238 | 7.267 | 957,866 | +0.02(+0.27%) |
Oct 06, 2005 | 7.309 | 7.309 | 7.214 | 7.247 | 1,720,127 | -0.14(-1.89%) |
Oct 05, 2005 | 7.450 | 7.459 | 7.387 | 7.387 | 1,678,234 | -0.11(-1.41%) |
Oct 04, 2005 | 7.512 | 7.554 | 7.491 | 7.492 | 589,334 | +0.05(+0.71%) |
Oct 03, 2005 | 7.415 | 7.448 | 7.408 | 7.440 | 609,493 | -0.01(-0.10%) |
Sep 30, 2005 | 7.415 | 7.464 | 7.397 | 7.447 | 981,174 | -0.04(-0.47%) |
Sep 29, 2005 | 7.422 | 7.494 | 7.410 | 7.482 | 791,554 | +0.01(+0.07%) |
Sep 28, 2005 | 7.480 | 7.491 | 7.443 | 7.477 | 1,074,095 | +0.02(+0.33%) |
Sep 27, 2005 | 7.448 | 7.464 | 7.422 | 7.452 | 950,936 | -0.06(-0.84%) |
Sep 26, 2005 | 7.489 | 7.535 | 7.478 | 7.515 | 472,790 | +0.09(+1.21%) |
Sep 23, 2005 | 7.425 | 7.440 | 7.378 | 7.425 | 520,353 | +0.03(+0.41%) |
Sep 22, 2005 | 7.381 | 7.406 | 7.343 | 7.395 | 804,154 | -0.01(-0.19%) |
Sep 21, 2005 | 7.477 | 7.482 | 7.387 | 7.410 | 671,230 | -0.04(-0.52%) |
Sep 20, 2005 | 7.482 | 7.519 | 7.438 | 7.448 | 898,649 | -0.05(-0.64%) |
Sep 19, 2005 | 7.563 | 7.567 | 7.471 | 7.496 | 1,349,391 | +0.06(+0.81%) |
Sep 16, 2005 | 7.438 | 7.461 | 7.376 | 7.436 | 446,962 | +0.10(+1.37%) |
Sep 15, 2005 | 7.316 | 7.357 | 7.307 | 7.335 | 415,148 | -0.02(-0.29%) |
Sep 14, 2005 | 7.410 | 7.424 | 7.343 | 7.357 | 538,622 | -0.04(-0.52%) |
Sep 13, 2005 | 7.371 | 7.420 | 7.369 | 7.395 | 922,587 | +0.05(+0.62%) |
Sep 12, 2005 | 7.325 | 7.372 | 7.305 | 7.350 | 520,983 | -0.02(-0.22%) |
Sep 09, 2005 | 7.355 | 7.374 | 7.334 | 7.365 | 474,365 | +0.02(+0.24%) |
Sep 08, 2005 | 7.381 | 7.392 | 7.339 | 7.348 | 667,765 | -0.03(-0.41%) |
Sep 07, 2005 | 7.380 | 7.394 | 7.348 | 7.378 | 568,546 | +0.05(+0.75%) |
Sep 06, 2005 | 7.286 | 7.339 | 7.283 | 7.323 | 794,389 | +0.02(+0.27%) |
Sep 02, 2005 | 7.298 | 7.320 | 7.290 | 7.304 | 698,319 | +0.04(+0.51%) |
Sep 01, 2005 | 7.203 | 7.268 | 7.201 | 7.267 | 956,606 | +0.10(+1.38%) |
Aug 31, 2005 | 7.085 | 7.168 | 7.078 | 7.168 | 700,524 | +0.11(+1.55%) |
Aug 30, 2005 | 7.046 | 7.066 | 7.032 | 7.059 | 580,830 | -0.05(-0.65%) |
Aug 29, 2005 | 7.067 | 7.110 | 7.023 | 7.104 | 545,552 | +0.05(+0.73%) |
Aug 26, 2005 | 7.096 | 7.108 | 7.041 | 7.053 | 507,124 | -0.02(-0.27%) |
Aug 25, 2005 | 7.083 | 7.101 | 7.055 | 7.073 | 914,083 | -0.01(-0.12%) |
Aug 24, 2005 | 7.117 | 7.120 | 7.059 | 7.082 | 650,441 | -0.08(-1.06%) |
Aug 23, 2005 | 7.178 | 7.178 | 7.134 | 7.157 | 810,453 | -0.04(-0.61%) |
Aug 22, 2005 | 7.212 | 7.249 | 7.166 | 7.201 | 895,814 | +0.13(+1.77%) |
Aug 19, 2005 | 7.057 | 7.089 | 7.044 | 7.076 | 715,958 | +0.02(+0.30%) |
Aug 18, 2005 | 7.066 | 7.087 | 7.055 | 7.055 | 1,716,347 | -0.12(-1.65%) |
Aug 17, 2005 | 7.166 | 7.186 | 7.150 | 7.173 | 787,459 | +0.01(+0.07%) |
Aug 16, 2005 | 7.178 | 7.205 | 7.164 | 7.168 | 649,496 | -0.06(-0.83%) |
Aug 15, 2005 | 7.196 | 7.238 | 7.177 | 7.228 | 572,010 | -0.01(-0.15%) |
Aug 12, 2005 | 7.216 | 7.254 | 7.214 | 7.238 | 568,231 | -0.07(-1.01%) |
Aug 11, 2005 | 7.302 | 7.318 | 7.284 | 7.313 | 749,661 | +0.05(+0.66%) |
Aug 10, 2005 | 7.214 | 7.297 | 7.212 | 7.265 | 1,016,453 | +0.08(+1.13%) |
Aug 09, 2005 | 7.157 | 7.208 | 7.147 | 7.184 | 688,554 | -0.00(-0.05%) |
Aug 08, 2005 | 7.214 | 7.219 | 7.171 | 7.187 | 866,835 | -0.05(-0.63%) |
Aug 05, 2005 | 7.246 | 7.258 | 7.203 | 7.233 | 1,163,550 | +0.00(+0.05%) |
Aug 04, 2005 | 7.256 | 7.277 | 7.194 | 7.230 | 2,069,759 | +0.26(+3.72%) |
Aug 03, 2005 | 6.914 | 6.972 | 6.898 | 6.970 | 1,149,061 | +0.05(+0.66%) |
Aug 02, 2005 | 6.955 | 6.955 | 6.905 | 6.925 | 921,643 | -0.01(-0.20%) |