Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.663 | 7.716 | 7.649 | 7.678 | 683,616 | +0.00(+0.02%) |
Oct 28, 2005 | 7.682 | 7.683 | 7.621 | 7.676 | 462,697 | +0.05(+0.64%) |
Oct 27, 2005 | 7.685 | 7.685 | 7.617 | 7.627 | 661,289 | -0.01(-0.17%) |
Oct 26, 2005 | 7.655 | 7.689 | 7.640 | 7.640 | 319,922 | +0.02(+0.20%) |
Oct 25, 2005 | 7.612 | 7.661 | 7.604 | 7.625 | 517,633 | -0.03(-0.44%) |
Oct 24, 2005 | 7.595 | 7.670 | 7.593 | 7.659 | 412,167 | +0.09(+1.22%) |
Oct 21, 2005 | 7.661 | 7.670 | 7.547 | 7.566 | 477,092 | -0.07(-0.87%) |
Oct 20, 2005 | 7.649 | 7.689 | 7.604 | 7.632 | 698,893 | -0.02(-0.20%) |
Oct 19, 2005 | 7.583 | 7.655 | 7.528 | 7.648 | 1,258,242 | -0.05(-0.66%) |
Oct 18, 2005 | 7.736 | 7.740 | 7.695 | 7.699 | 622,217 | -0.11(-1.40%) |
Oct 17, 2005 | 7.816 | 7.835 | 7.791 | 7.808 | 592,546 | -0.04(-0.48%) |
Oct 14, 2005 | 7.767 | 7.848 | 7.752 | 7.846 | 953,890 | +0.14(+1.82%) |
Oct 13, 2005 | 7.659 | 7.706 | 7.640 | 7.706 | 723,864 | +0.00(+0.05%) |
Oct 12, 2005 | 7.770 | 7.782 | 7.682 | 7.702 | 688,611 | -0.08(-1.07%) |
Oct 11, 2005 | 7.786 | 7.801 | 7.778 | 7.786 | 843,431 | +0.06(+0.81%) |
Oct 10, 2005 | 7.761 | 7.761 | 7.697 | 7.723 | 494,131 | -0.07(-0.87%) |
Oct 07, 2005 | 7.793 | 7.801 | 7.761 | 7.791 | 893,373 | +0.02(+0.27%) |
Oct 06, 2005 | 7.837 | 7.837 | 7.735 | 7.770 | 1,604,311 | -0.15(-1.89%) |
Oct 05, 2005 | 7.988 | 7.997 | 7.920 | 7.920 | 1,565,238 | -0.11(-1.41%) |
Oct 04, 2005 | 8.054 | 8.100 | 8.031 | 8.033 | 549,655 | +0.06(+0.71%) |
Oct 03, 2005 | 7.950 | 7.986 | 7.943 | 7.977 | 568,456 | -0.01(-0.10%) |
Sep 30, 2005 | 7.950 | 8.003 | 7.931 | 7.984 | 915,112 | -0.04(-0.47%) |
Sep 29, 2005 | 7.958 | 8.035 | 7.944 | 8.022 | 738,259 | +0.01(+0.07%) |
Sep 28, 2005 | 8.020 | 8.031 | 7.980 | 8.016 | 1,001,776 | +0.03(+0.33%) |
Sep 27, 2005 | 7.986 | 8.003 | 7.958 | 7.990 | 886,909 | -0.07(-0.84%) |
Sep 26, 2005 | 8.030 | 8.079 | 8.018 | 8.058 | 440,957 | +0.10(+1.21%) |
Sep 23, 2005 | 7.961 | 7.977 | 7.910 | 7.961 | 485,318 | +0.03(+0.41%) |
Sep 22, 2005 | 7.914 | 7.941 | 7.873 | 7.929 | 750,010 | -0.02(-0.19%) |
Sep 21, 2005 | 8.016 | 8.022 | 7.920 | 7.944 | 626,036 | -0.04(-0.52%) |
Sep 20, 2005 | 8.022 | 8.062 | 7.975 | 7.986 | 838,143 | -0.05(-0.64%) |
Sep 19, 2005 | 8.109 | 8.113 | 8.011 | 8.037 | 1,258,536 | +0.06(+0.81%) |
Sep 16, 2005 | 7.975 | 7.999 | 7.909 | 7.973 | 416,868 | +0.11(+1.37%) |
Sep 15, 2005 | 7.844 | 7.888 | 7.835 | 7.865 | 387,196 | -0.02(-0.29%) |
Sep 14, 2005 | 7.944 | 7.960 | 7.873 | 7.888 | 502,357 | -0.04(-0.52%) |
Sep 13, 2005 | 7.903 | 7.956 | 7.901 | 7.929 | 860,470 | +0.05(+0.62%) |
Sep 12, 2005 | 7.854 | 7.905 | 7.833 | 7.880 | 485,905 | -0.02(-0.22%) |
Sep 09, 2005 | 7.886 | 7.907 | 7.863 | 7.897 | 442,426 | +0.02(+0.24%) |
Sep 08, 2005 | 7.914 | 7.926 | 7.869 | 7.878 | 622,805 | -0.03(-0.41%) |
Sep 07, 2005 | 7.912 | 7.927 | 7.878 | 7.910 | 530,265 | +0.06(+0.75%) |
Sep 06, 2005 | 7.812 | 7.869 | 7.808 | 7.852 | 740,903 | +0.02(+0.27%) |
Sep 02, 2005 | 7.825 | 7.848 | 7.816 | 7.831 | 651,301 | +0.04(+0.51%) |
Sep 01, 2005 | 7.723 | 7.793 | 7.721 | 7.791 | 892,197 | +0.11(+1.38%) |
Aug 31, 2005 | 7.596 | 7.685 | 7.589 | 7.685 | 653,357 | +0.12(+1.55%) |
Aug 30, 2005 | 7.555 | 7.576 | 7.540 | 7.568 | 541,723 | -0.05(-0.65%) |
Aug 29, 2005 | 7.578 | 7.623 | 7.530 | 7.617 | 508,820 | +0.05(+0.73%) |
Aug 26, 2005 | 7.608 | 7.621 | 7.549 | 7.562 | 472,979 | -0.02(-0.27%) |
Aug 25, 2005 | 7.595 | 7.614 | 7.564 | 7.583 | 852,538 | -0.01(-0.12%) |
Aug 24, 2005 | 7.631 | 7.634 | 7.568 | 7.593 | 606,647 | -0.08(-1.06%) |
Aug 23, 2005 | 7.697 | 7.697 | 7.649 | 7.674 | 755,885 | -0.05(-0.61%) |
Aug 22, 2005 | 7.733 | 7.772 | 7.683 | 7.721 | 835,499 | +0.13(+1.77%) |
Aug 19, 2005 | 7.566 | 7.600 | 7.553 | 7.587 | 667,753 | +0.02(+0.30%) |
Aug 18, 2005 | 7.576 | 7.598 | 7.564 | 7.564 | 1,600,785 | -0.13(-1.65%) |
Aug 17, 2005 | 7.683 | 7.704 | 7.666 | 7.691 | 734,440 | +0.01(+0.07%) |
Aug 16, 2005 | 7.697 | 7.725 | 7.682 | 7.685 | 605,766 | -0.06(-0.83%) |
Aug 15, 2005 | 7.716 | 7.761 | 7.695 | 7.750 | 533,497 | -0.01(-0.15%) |
Aug 12, 2005 | 7.736 | 7.778 | 7.735 | 7.761 | 529,972 | -0.08(-1.01%) |
Aug 11, 2005 | 7.829 | 7.846 | 7.810 | 7.840 | 699,187 | +0.05(+0.66%) |
Aug 10, 2005 | 7.735 | 7.823 | 7.733 | 7.789 | 948,015 | +0.09(+1.13%) |
Aug 09, 2005 | 7.674 | 7.729 | 7.663 | 7.702 | 642,194 | -0.00(-0.05%) |
Aug 08, 2005 | 7.735 | 7.740 | 7.689 | 7.706 | 808,471 | -0.05(-0.63%) |
Aug 05, 2005 | 7.769 | 7.782 | 7.723 | 7.755 | 1,085,208 | +0.00(+0.05%) |
Aug 04, 2005 | 7.780 | 7.803 | 7.714 | 7.752 | 1,930,402 | +0.28(+3.72%) |
Aug 03, 2005 | 7.413 | 7.475 | 7.396 | 7.474 | 1,071,695 | +0.05(+0.66%) |
Aug 02, 2005 | 7.457 | 7.457 | 7.404 | 7.424 | 859,588 | -0.02(-0.20%) |