Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.429 | 7.470 | 7.414 | 7.470 | 16,378 | +0.04(+0.55%) |
Oct 28, 2005 | 7.449 | 7.465 | 7.424 | 7.429 | 8,879 | -0.02(-0.20%) |
Oct 27, 2005 | 7.444 | 7.444 | 7.444 | 7.444 | 5,722 | +0.02(+0.27%) |
Oct 26, 2005 | 7.454 | 7.454 | 7.399 | 7.424 | 15,786 | -0.05(-0.68%) |
Oct 25, 2005 | 7.510 | 7.510 | 7.444 | 7.475 | 8,879 | -0.02(-0.27%) |
Oct 24, 2005 | 7.470 | 7.510 | 7.465 | 7.495 | 10,655 | +0.04(+0.48%) |
Oct 21, 2005 | 7.414 | 7.460 | 7.404 | 7.460 | 5,327 | +0.06(+0.82%) |
Oct 20, 2005 | 7.384 | 7.424 | 7.363 | 7.399 | 13,615 | +0.00(+0.00%) |
Oct 19, 2005 | 7.389 | 7.404 | 7.353 | 7.399 | 25,652 | +0.01(+0.14%) |
Oct 18, 2005 | 7.454 | 7.454 | 7.348 | 7.389 | 49,727 | -0.07(-0.88%) |
Oct 17, 2005 | 7.485 | 7.485 | 7.454 | 7.454 | 3,551 | -0.05(-0.61%) |
Oct 14, 2005 | 7.515 | 7.515 | 7.485 | 7.500 | 10,063 | -0.01(-0.07%) |
Oct 13, 2005 | 7.647 | 7.647 | 7.505 | 7.505 | 20,325 | -0.17(-2.18%) |
Oct 12, 2005 | 7.764 | 7.764 | 7.627 | 7.672 | 19,338 | -0.06(-0.79%) |
Oct 11, 2005 | 7.693 | 7.733 | 7.683 | 7.733 | 14,010 | +0.01(+0.13%) |
Oct 10, 2005 | 7.728 | 7.728 | 7.698 | 7.723 | 3,157 | -0.03(-0.39%) |
Oct 07, 2005 | 7.733 | 7.753 | 7.703 | 7.753 | 5,919 | -0.01(-0.07%) |
Oct 06, 2005 | 7.845 | 7.845 | 7.759 | 7.759 | 11,642 | -0.04(-0.46%) |
Oct 05, 2005 | 7.728 | 7.799 | 7.728 | 7.794 | 30,191 | +0.06(+0.79%) |
Oct 04, 2005 | 7.779 | 7.779 | 7.733 | 7.733 | 3,551 | +0.06(+0.73%) |
Oct 03, 2005 | 7.728 | 7.789 | 7.677 | 7.677 | 20,325 | -0.06(-0.72%) |
Sep 30, 2005 | 7.830 | 7.830 | 7.733 | 7.733 | 17,562 | -0.05(-0.59%) |
Sep 29, 2005 | 7.819 | 7.819 | 7.779 | 7.779 | 8,485 | -0.03(-0.32%) |
Sep 28, 2005 | 7.804 | 7.809 | 7.769 | 7.804 | 15,391 | +0.05(+0.65%) |
Sep 27, 2005 | 7.789 | 7.789 | 7.733 | 7.753 | 27,231 | -0.03(-0.33%) |
Sep 26, 2005 | 7.703 | 7.819 | 7.703 | 7.779 | 14,997 | +0.04(+0.46%) |
Sep 23, 2005 | 7.743 | 7.824 | 7.708 | 7.743 | 7,695 | -0.10(-1.23%) |
Sep 22, 2005 | 7.860 | 7.865 | 7.824 | 7.840 | 12,037 | -0.04(-0.45%) |
Sep 21, 2005 | 7.840 | 7.875 | 7.779 | 7.875 | 39,663 | +0.08(+0.97%) |
Sep 20, 2005 | 7.794 | 7.814 | 7.794 | 7.799 | 5,327 | +0.00(+0.00%) |
Sep 19, 2005 | 7.870 | 7.890 | 7.799 | 7.799 | 19,141 | -0.07(-0.90%) |
Sep 16, 2005 | 7.880 | 7.911 | 7.850 | 7.870 | 6,906 | +0.00(+0.00%) |
Sep 15, 2005 | 7.992 | 7.992 | 7.870 | 7.870 | 18,943 | -0.12(-1.52%) |
Sep 14, 2005 | 8.037 | 8.037 | 7.992 | 7.992 | 5,722 | -0.04(-0.50%) |
Sep 13, 2005 | 8.037 | 8.037 | 8.002 | 8.032 | 20,917 | -0.05(-0.63%) |
Sep 12, 2005 | 8.128 | 8.128 | 8.058 | 8.083 | 18,943 | -0.05(-0.62%) |
Sep 09, 2005 | 8.118 | 8.134 | 8.118 | 8.134 | 2,367 | +0.00(+0.00%) |
Sep 08, 2005 | 8.134 | 8.134 | 8.134 | 8.134 | 6,117 | -0.04(-0.43%) |
Sep 07, 2005 | 8.154 | 8.169 | 8.134 | 8.169 | 20,127 | +0.01(+0.06%) |
Sep 06, 2005 | 8.199 | 8.199 | 8.149 | 8.164 | 50,121 | -0.05(-0.56%) |
Sep 02, 2005 | 8.210 | 8.210 | 8.179 | 8.210 | 25,258 | -0.03(-0.37%) |
Sep 01, 2005 | 8.164 | 8.240 | 8.164 | 8.240 | 22,495 | +0.07(+0.87%) |
Aug 31, 2005 | 8.169 | 8.169 | 8.144 | 8.169 | 5,130 | +0.02(+0.25%) |
Aug 30, 2005 | 8.159 | 8.159 | 8.144 | 8.149 | 6,314 | +0.01(+0.06%) |
Aug 29, 2005 | 8.123 | 8.159 | 8.123 | 8.144 | 13,023 | -0.02(-0.19%) |
Aug 26, 2005 | 8.210 | 8.210 | 8.128 | 8.159 | 12,431 | -0.04(-0.49%) |
Aug 25, 2005 | 8.189 | 8.235 | 8.169 | 8.199 | 43,412 | +0.00(+0.00%) |
Aug 24, 2005 | 8.174 | 8.199 | 8.174 | 8.199 | 4,735 | +0.01(+0.12%) |
Aug 23, 2005 | 8.184 | 8.189 | 8.174 | 8.189 | 4,933 | -0.03(-0.31%) |
Aug 22, 2005 | 8.179 | 8.215 | 8.174 | 8.215 | 14,799 | +0.04(+0.43%) |
Aug 19, 2005 | 8.169 | 8.179 | 8.169 | 8.179 | 3,749 | +0.00(+0.00%) |
Aug 18, 2005 | 8.174 | 8.179 | 8.174 | 8.179 | 986 | +0.03(+0.31%) |
Aug 17, 2005 | 8.174 | 8.174 | 8.139 | 8.154 | 5,327 | -0.01(-0.06%) |
Aug 16, 2005 | 8.189 | 8.189 | 8.123 | 8.159 | 24,469 | +0.00(+0.00%) |
Aug 15, 2005 | 8.210 | 8.210 | 8.154 | 8.159 | 23,877 | -0.05(-0.62%) |
Aug 12, 2005 | 8.169 | 8.210 | 8.169 | 8.210 | 14,010 | -0.05(-0.55%) |
Aug 11, 2005 | 8.250 | 8.255 | 8.250 | 8.255 | 7,103 | -0.02(-0.24%) |
Aug 10, 2005 | 8.331 | 8.331 | 8.235 | 8.275 | 25,455 | -0.06(-0.73%) |
Aug 09, 2005 | 8.463 | 8.463 | 8.336 | 8.336 | 17,759 | -0.13(-1.50%) |
Aug 08, 2005 | 8.488 | 8.488 | 8.453 | 8.463 | 8,879 | -0.04(-0.42%) |
Aug 05, 2005 | 8.524 | 8.529 | 8.493 | 8.498 | 3,749 | -0.02(-0.18%) |
Aug 04, 2005 | 8.549 | 8.554 | 8.498 | 8.514 | 10,655 | -0.02(-0.24%) |
Aug 03, 2005 | 8.463 | 8.534 | 8.463 | 8.534 | 30,191 | +0.02(+0.24%) |
Aug 02, 2005 | 8.438 | 8.514 | 8.438 | 8.514 | 5,327 | +0.00(+0.00%) |