Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.213 | 7.308 | 7.213 | 7.245 | 212,783 | +0.07(+0.94%) |
Oct 28, 2005 | 7.173 | 7.194 | 7.106 | 7.178 | 43,103 | +0.01(+0.12%) |
Oct 27, 2005 | 7.229 | 7.229 | 7.149 | 7.169 | 21,894 | -0.04(-0.59%) |
Oct 26, 2005 | 7.251 | 7.299 | 7.211 | 7.211 | 77,997 | -0.04(-0.60%) |
Oct 25, 2005 | 7.286 | 7.289 | 7.247 | 7.255 | 28,735 | -0.04(-0.56%) |
Oct 24, 2005 | 7.252 | 7.296 | 7.235 | 7.296 | 58,840 | +0.06(+0.77%) |
Oct 21, 2005 | 7.238 | 7.258 | 7.198 | 7.241 | 33,525 | +0.04(+0.59%) |
Oct 20, 2005 | 7.277 | 7.277 | 7.198 | 7.198 | 134,101 | -0.02(-0.22%) |
Oct 19, 2005 | 7.157 | 7.236 | 7.112 | 7.214 | 23,262 | +0.03(+0.41%) |
Oct 18, 2005 | 7.230 | 7.245 | 7.182 | 7.185 | 64,998 | -0.03(-0.45%) |
Oct 17, 2005 | 7.214 | 7.229 | 7.190 | 7.217 | 21,894 | -0.00(-0.02%) |
Oct 14, 2005 | 7.200 | 7.226 | 7.191 | 7.219 | 62,945 | +0.02(+0.32%) |
Oct 13, 2005 | 7.181 | 7.195 | 7.115 | 7.195 | 55,419 | +0.04(+0.61%) |
Oct 12, 2005 | 7.204 | 7.219 | 7.137 | 7.152 | 411,198 | -0.08(-1.17%) |
Oct 11, 2005 | 7.255 | 7.301 | 7.195 | 7.236 | 10,262 | +0.00(+0.06%) |
Oct 10, 2005 | 7.344 | 7.344 | 7.232 | 7.232 | 93,049 | -0.04(-0.60%) |
Oct 07, 2005 | 7.320 | 7.333 | 7.276 | 7.276 | 25,315 | -0.04(-0.60%) |
Oct 06, 2005 | 7.400 | 7.400 | 7.270 | 7.320 | 84,839 | -0.10(-1.36%) |
Oct 05, 2005 | 7.447 | 7.477 | 7.388 | 7.420 | 44,472 | -0.08(-1.09%) |
Oct 04, 2005 | 7.520 | 7.575 | 7.502 | 7.502 | 30,104 | -0.05(-0.64%) |
Oct 03, 2005 | 7.527 | 7.555 | 7.513 | 7.551 | 73,892 | +0.08(+1.08%) |
Sep 30, 2005 | 7.479 | 7.508 | 7.445 | 7.470 | 108,102 | +0.02(+0.31%) |
Sep 29, 2005 | 7.387 | 7.447 | 7.344 | 7.447 | 38,314 | +0.05(+0.61%) |
Sep 28, 2005 | 7.342 | 7.401 | 7.324 | 7.401 | 18,473 | +0.05(+0.72%) |
Sep 27, 2005 | 7.380 | 7.380 | 7.308 | 7.349 | 179,942 | -0.04(-0.53%) |
Sep 26, 2005 | 7.410 | 7.412 | 7.371 | 7.388 | 16,420 | +0.03(+0.36%) |
Sep 23, 2005 | 7.362 | 7.378 | 7.309 | 7.362 | 38,314 | -0.00(-0.02%) |
Sep 22, 2005 | 7.308 | 7.404 | 7.308 | 7.363 | 42,419 | -0.03(-0.42%) |
Sep 21, 2005 | 7.419 | 7.419 | 7.358 | 7.394 | 22,578 | -0.06(-0.80%) |
Sep 20, 2005 | 7.505 | 7.545 | 7.423 | 7.454 | 24,630 | +0.00(+0.02%) |
Sep 19, 2005 | 7.501 | 7.501 | 7.435 | 7.453 | 35,577 | -0.05(-0.60%) |
Sep 16, 2005 | 7.508 | 7.515 | 7.476 | 7.498 | 26,683 | -0.01(-0.14%) |
Sep 15, 2005 | 7.534 | 7.534 | 7.502 | 7.508 | 28,735 | +0.01(+0.10%) |
Sep 14, 2005 | 7.600 | 7.602 | 7.496 | 7.501 | 43,788 | -0.08(-1.10%) |
Sep 13, 2005 | 7.561 | 7.624 | 7.552 | 7.584 | 45,840 | +0.02(+0.31%) |
Sep 12, 2005 | 7.533 | 7.590 | 7.533 | 7.561 | 9,578 | -0.02(-0.27%) |
Sep 09, 2005 | 7.540 | 7.581 | 7.520 | 7.581 | 11,631 | +0.07(+0.88%) |
Sep 08, 2005 | 7.517 | 7.536 | 7.491 | 7.515 | 23,946 | +0.02(+0.21%) |
Sep 07, 2005 | 7.476 | 7.505 | 7.451 | 7.499 | 25,999 | +0.01(+0.08%) |
Sep 06, 2005 | 7.439 | 7.494 | 7.439 | 7.494 | 36,262 | +0.08(+1.12%) |
Sep 02, 2005 | 7.390 | 7.410 | 7.390 | 7.410 | 6,157 | +0.01(+0.08%) |
Sep 01, 2005 | 7.425 | 7.428 | 7.361 | 7.404 | 65,682 | +0.00(+0.00%) |
Aug 31, 2005 | 7.390 | 7.404 | 7.390 | 7.404 | 15,736 | +0.09(+1.18%) |
Aug 30, 2005 | 7.308 | 7.327 | 7.268 | 7.318 | 123,838 | -0.07(-0.95%) |
Aug 29, 2005 | 7.302 | 7.388 | 7.302 | 7.388 | 16,420 | +0.07(+0.96%) |
Aug 26, 2005 | 7.366 | 7.366 | 7.292 | 7.318 | 43,788 | -0.05(-0.73%) |
Aug 25, 2005 | 7.374 | 7.380 | 7.325 | 7.372 | 17,788 | +0.02(+0.30%) |
Aug 24, 2005 | 7.337 | 7.442 | 7.334 | 7.350 | 45,840 | -0.02(-0.30%) |
Aug 23, 2005 | 7.403 | 7.412 | 7.372 | 7.372 | 20,525 | -0.04(-0.53%) |
Aug 22, 2005 | 7.425 | 7.434 | 7.358 | 7.412 | 41,051 | +0.02(+0.26%) |
Aug 19, 2005 | 7.381 | 7.396 | 7.350 | 7.393 | 16,420 | +0.07(+0.90%) |
Aug 18, 2005 | 7.390 | 7.394 | 7.327 | 7.327 | 24,630 | -0.10(-1.32%) |
Aug 17, 2005 | 7.359 | 7.442 | 7.359 | 7.425 | 97,839 | +0.06(+0.77%) |
Aug 16, 2005 | 7.432 | 7.432 | 7.324 | 7.368 | 19,841 | -0.09(-1.16%) |
Aug 15, 2005 | 7.428 | 7.473 | 7.369 | 7.454 | 63,629 | +0.00(+0.06%) |
Aug 12, 2005 | 7.381 | 7.450 | 7.369 | 7.450 | 15,052 | -0.01(-0.12%) |
Aug 11, 2005 | 7.469 | 7.495 | 7.409 | 7.458 | 66,366 | +0.05(+0.69%) |
Aug 10, 2005 | 7.501 | 7.551 | 7.407 | 7.407 | 65,682 | -0.08(-1.05%) |
Aug 09, 2005 | 7.469 | 7.502 | 7.441 | 7.486 | 13,683 | +0.04(+0.57%) |
Aug 08, 2005 | 7.456 | 7.477 | 7.397 | 7.444 | 28,735 | -0.02(-0.29%) |
Aug 05, 2005 | 7.461 | 7.466 | 7.418 | 7.466 | 41,051 | -0.02(-0.33%) |
Aug 04, 2005 | 7.546 | 7.546 | 7.454 | 7.491 | 28,735 | -0.07(-0.97%) |
Aug 03, 2005 | 7.492 | 7.564 | 7.483 | 7.564 | 32,156 | +0.05(+0.66%) |
Aug 02, 2005 | 7.476 | 7.514 | 7.475 | 7.514 | 218,256 | +0.08(+1.04%) |