Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.015 | 7.040 | 6.990 | 7.030 | 25,145 | +0.02(+0.29%) |
Oct 28, 2005 | 6.935 | 7.030 | 6.935 | 7.010 | 21,752 | +0.10(+1.45%) |
Oct 27, 2005 | 7.100 | 7.100 | 6.815 | 6.910 | 250,256 | -0.19(-2.61%) |
Oct 26, 2005 | 7.135 | 7.140 | 7.065 | 7.095 | 27,540 | -0.04(-0.56%) |
Oct 25, 2005 | 7.181 | 7.191 | 7.130 | 7.135 | 4,989 | -0.05(-0.63%) |
Oct 24, 2005 | 7.090 | 7.181 | 7.090 | 7.181 | 10,776 | +0.04(+0.56%) |
Oct 21, 2005 | 7.070 | 7.140 | 7.045 | 7.140 | 19,557 | +0.05(+0.71%) |
Oct 20, 2005 | 7.140 | 7.140 | 7.090 | 7.090 | 2,993 | -0.04(-0.56%) |
Oct 19, 2005 | 7.070 | 7.171 | 7.070 | 7.130 | 18,958 | +0.05(+0.71%) |
Oct 18, 2005 | 7.120 | 7.181 | 7.075 | 7.080 | 19,357 | -0.08(-1.12%) |
Oct 17, 2005 | 7.145 | 7.196 | 7.090 | 7.161 | 20,555 | +0.00(+0.00%) |
Oct 14, 2005 | 7.171 | 7.209 | 7.140 | 7.161 | 19,557 | +0.04(+0.56%) |
Oct 13, 2005 | 7.216 | 7.246 | 7.095 | 7.120 | 15,965 | -0.12(-1.66%) |
Oct 12, 2005 | 7.316 | 7.336 | 7.241 | 7.241 | 27,540 | -0.12(-1.57%) |
Oct 11, 2005 | 7.346 | 7.401 | 7.346 | 7.356 | 18,958 | -0.01(-0.14%) |
Oct 10, 2005 | 7.436 | 7.436 | 7.366 | 7.366 | 6,186 | -0.02(-0.27%) |
Oct 07, 2005 | 7.381 | 7.391 | 7.346 | 7.386 | 4,590 | +0.00(+0.00%) |
Oct 06, 2005 | 7.391 | 7.431 | 7.386 | 7.386 | 12,971 | -0.01(-0.14%) |
Oct 05, 2005 | 7.392 | 7.446 | 7.392 | 7.396 | 13,370 | -0.02(-0.27%) |
Oct 04, 2005 | 7.466 | 7.491 | 7.416 | 7.416 | 24,347 | -0.03(-0.34%) |
Oct 03, 2005 | 7.431 | 7.441 | 7.351 | 7.441 | 21,353 | +0.02(+0.27%) |
Sep 30, 2005 | 7.391 | 7.451 | 7.391 | 7.421 | 14,967 | +0.01(+0.07%) |
Sep 29, 2005 | 7.446 | 7.446 | 7.386 | 7.416 | 13,770 | -0.03(-0.40%) |
Sep 28, 2005 | 7.366 | 7.446 | 7.366 | 7.446 | 10,177 | +0.07(+0.95%) |
Sep 27, 2005 | 7.411 | 7.454 | 7.376 | 7.376 | 28,737 | -0.04(-0.54%) |
Sep 26, 2005 | 7.481 | 7.481 | 7.396 | 7.416 | 44,503 | -0.02(-0.27%) |
Sep 23, 2005 | 7.436 | 7.491 | 7.421 | 7.436 | 12,173 | -0.04(-0.54%) |
Sep 22, 2005 | 7.471 | 7.496 | 7.471 | 7.476 | 8,182 | +0.01(+0.07%) |
Sep 21, 2005 | 7.446 | 7.496 | 7.446 | 7.471 | 10,177 | -0.02(-0.27%) |
Sep 20, 2005 | 7.466 | 7.491 | 7.426 | 7.491 | 41,110 | +0.02(+0.27%) |
Sep 19, 2005 | 7.491 | 7.491 | 7.471 | 7.471 | 11,375 | -0.04(-0.53%) |
Sep 16, 2005 | 7.491 | 7.511 | 7.481 | 7.511 | 5,188 | +0.01(+0.13%) |
Sep 15, 2005 | 7.516 | 7.556 | 7.501 | 7.501 | 14,368 | -0.05(-0.66%) |
Sep 14, 2005 | 7.496 | 7.551 | 7.496 | 7.551 | 20,555 | +0.04(+0.53%) |
Sep 13, 2005 | 7.551 | 7.556 | 7.486 | 7.511 | 23,349 | -0.04(-0.53%) |
Sep 12, 2005 | 7.591 | 7.617 | 7.526 | 7.551 | 21,154 | -0.02(-0.20%) |
Sep 09, 2005 | 7.556 | 7.586 | 7.521 | 7.566 | 17,761 | +0.05(+0.67%) |
Sep 08, 2005 | 7.561 | 7.586 | 7.516 | 7.516 | 51,687 | -0.04(-0.46%) |
Sep 07, 2005 | 7.531 | 7.571 | 7.531 | 7.551 | 18,559 | -0.02(-0.26%) |
Sep 06, 2005 | 7.501 | 7.571 | 7.501 | 7.571 | 7,982 | +0.07(+0.94%) |
Sep 02, 2005 | 7.586 | 7.586 | 7.496 | 7.501 | 41,110 | -0.03(-0.33%) |
Sep 01, 2005 | 7.576 | 7.576 | 7.516 | 7.526 | 19,158 | +0.00(+0.00%) |
Aug 31, 2005 | 7.516 | 7.546 | 7.491 | 7.526 | 17,162 | +0.03(+0.33%) |
Aug 30, 2005 | 7.511 | 7.521 | 7.487 | 7.501 | 16,364 | +0.00(+0.00%) |
Aug 29, 2005 | 7.466 | 7.506 | 7.466 | 7.501 | 10,577 | +0.05(+0.60%) |
Aug 26, 2005 | 7.486 | 7.506 | 7.456 | 7.456 | 25,544 | -0.02(-0.27%) |
Aug 25, 2005 | 7.476 | 7.476 | 7.456 | 7.476 | 11,574 | +0.01(+0.13%) |
Aug 24, 2005 | 7.486 | 7.486 | 7.436 | 7.466 | 6,186 | +0.00(+0.00%) |
Aug 23, 2005 | 7.461 | 7.471 | 7.406 | 7.466 | 39,913 | +0.02(+0.27%) |
Aug 22, 2005 | 7.471 | 7.471 | 7.426 | 7.446 | 25,544 | +0.03(+0.34%) |
Aug 19, 2005 | 7.466 | 7.481 | 7.416 | 7.421 | 28,538 | -0.01(-0.07%) |
Aug 18, 2005 | 7.446 | 7.476 | 7.421 | 7.426 | 49,093 | +0.01(+0.14%) |
Aug 17, 2005 | 7.431 | 7.431 | 7.381 | 7.416 | 19,357 | +0.03(+0.34%) |
Aug 16, 2005 | 7.446 | 7.451 | 7.376 | 7.391 | 27,141 | -0.01(-0.14%) |
Aug 15, 2005 | 7.451 | 7.456 | 7.386 | 7.401 | 31,331 | -0.03(-0.34%) |
Aug 12, 2005 | 7.461 | 7.461 | 7.381 | 7.426 | 31,331 | +0.02(+0.20%) |
Aug 11, 2005 | 7.426 | 7.426 | 7.371 | 7.411 | 5,787 | -0.03(-0.34%) |
Aug 10, 2005 | 7.436 | 7.436 | 7.391 | 7.436 | 18,160 | +0.03(+0.34%) |
Aug 09, 2005 | 7.421 | 7.425 | 7.401 | 7.411 | 22,551 | +0.02(+0.20%) |
Aug 08, 2005 | 7.476 | 7.476 | 7.391 | 7.396 | 33,926 | -0.08(-1.07%) |
Aug 05, 2005 | 7.476 | 7.479 | 7.446 | 7.476 | 2,594 | -0.01(-0.07%) |
Aug 04, 2005 | 7.461 | 7.491 | 7.451 | 7.481 | 14,169 | +0.02(+0.27%) |
Aug 03, 2005 | 7.491 | 7.491 | 7.446 | 7.461 | 16,564 | -0.03(-0.40%) |
Aug 02, 2005 | 7.506 | 7.511 | 7.451 | 7.491 | 14,568 | +0.04(+0.47%) |