Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.435 | 7.470 | 7.417 | 7.470 | 61,008 | -0.00(-0.05%) |
Oct 28, 2005 | 7.506 | 7.506 | 7.470 | 7.474 | 7,908 | -0.01(-0.09%) |
Oct 27, 2005 | 7.577 | 7.577 | 7.479 | 7.481 | 20,900 | -0.13(-1.72%) |
Oct 26, 2005 | 7.586 | 7.612 | 7.586 | 7.612 | 25,420 | +0.02(+0.30%) |
Oct 25, 2005 | 7.548 | 7.607 | 7.548 | 7.589 | 29,374 | +0.08(+1.01%) |
Oct 24, 2005 | 7.426 | 7.524 | 7.426 | 7.513 | 36,717 | +0.06(+0.81%) |
Oct 21, 2005 | 7.465 | 7.481 | 7.435 | 7.453 | 50,275 | +0.01(+0.19%) |
Oct 20, 2005 | 7.449 | 7.479 | 7.435 | 7.439 | 28,809 | +0.00(+0.05%) |
Oct 19, 2005 | 7.373 | 7.488 | 7.373 | 7.435 | 55,359 | +0.02(+0.24%) |
Oct 18, 2005 | 7.472 | 7.472 | 7.382 | 7.417 | 49,145 | -0.07(-0.97%) |
Oct 17, 2005 | 7.359 | 7.513 | 7.359 | 7.490 | 31,068 | +0.10(+1.29%) |
Oct 14, 2005 | 7.382 | 7.417 | 7.382 | 7.394 | 68,916 | -0.01(-0.07%) |
Oct 13, 2005 | 7.479 | 7.479 | 7.357 | 7.400 | 184,719 | -0.14(-1.90%) |
Oct 12, 2005 | 7.649 | 7.674 | 7.541 | 7.543 | 158,169 | -0.09(-1.16%) |
Oct 11, 2005 | 7.612 | 7.665 | 7.612 | 7.632 | 54,794 | +0.01(+0.07%) |
Oct 10, 2005 | 7.472 | 7.637 | 7.453 | 7.626 | 50,840 | +0.14(+1.82%) |
Oct 07, 2005 | 7.426 | 7.536 | 7.417 | 7.490 | 92,641 | +0.00(+0.02%) |
Oct 06, 2005 | 7.594 | 7.671 | 7.435 | 7.488 | 151,390 | -0.17(-2.24%) |
Oct 05, 2005 | 7.814 | 7.814 | 7.603 | 7.660 | 32,763 | -0.13(-1.66%) |
Oct 04, 2005 | 7.709 | 7.789 | 7.676 | 7.789 | 24,290 | +0.09(+1.15%) |
Oct 03, 2005 | 7.763 | 7.766 | 7.683 | 7.701 | 37,847 | -0.04(-0.57%) |
Sep 30, 2005 | 7.770 | 7.771 | 7.745 | 7.745 | 25,984 | +0.00(+0.02%) |
Sep 29, 2005 | 7.748 | 7.780 | 7.724 | 7.743 | 65,527 | +0.01(+0.16%) |
Sep 28, 2005 | 7.709 | 7.731 | 7.665 | 7.731 | 79,649 | +0.00(+0.05%) |
Sep 27, 2005 | 7.665 | 7.736 | 7.639 | 7.727 | 41,801 | +0.06(+0.81%) |
Sep 26, 2005 | 7.561 | 7.711 | 7.536 | 7.665 | 40,107 | +0.15(+1.98%) |
Sep 23, 2005 | 7.517 | 7.517 | 7.398 | 7.517 | 38,412 | +0.04(+0.59%) |
Sep 22, 2005 | 7.731 | 7.731 | 7.400 | 7.472 | 81,909 | -0.24(-3.12%) |
Sep 21, 2005 | 7.771 | 7.771 | 7.665 | 7.713 | 42,931 | -0.03(-0.39%) |
Sep 20, 2005 | 7.780 | 7.789 | 7.720 | 7.743 | 29,939 | -0.00(-0.02%) |
Sep 19, 2005 | 7.674 | 7.784 | 7.617 | 7.745 | 106,764 | +0.10(+1.27%) |
Sep 16, 2005 | 7.665 | 7.704 | 7.603 | 7.648 | 23,160 | -0.02(-0.30%) |
Sep 15, 2005 | 7.630 | 7.701 | 7.524 | 7.671 | 51,405 | +0.01(+0.07%) |
Sep 14, 2005 | 7.702 | 7.745 | 7.658 | 7.665 | 14,122 | -0.04(-0.48%) |
Sep 13, 2005 | 7.807 | 7.807 | 7.648 | 7.702 | 50,275 | -0.09(-1.11%) |
Sep 12, 2005 | 7.874 | 7.879 | 7.754 | 7.789 | 75,695 | -0.07(-0.86%) |
Sep 09, 2005 | 7.931 | 7.931 | 7.825 | 7.856 | 83,038 | -0.07(-0.94%) |
Sep 08, 2005 | 7.853 | 8.037 | 7.833 | 7.931 | 210,704 | +0.08(+0.99%) |
Sep 07, 2005 | 7.789 | 7.895 | 7.789 | 7.853 | 176,810 | +0.05(+0.70%) |
Sep 06, 2005 | 7.683 | 7.816 | 7.669 | 7.798 | 74,565 | +0.08(+1.08%) |
Sep 02, 2005 | 7.391 | 7.727 | 7.391 | 7.715 | 112,413 | +0.32(+4.38%) |
Sep 01, 2005 | 7.391 | 7.432 | 7.329 | 7.391 | 61,573 | -0.04(-0.48%) |
Aug 31, 2005 | 7.417 | 7.432 | 7.329 | 7.426 | 31,633 | -0.01(-0.12%) |
Aug 30, 2005 | 7.329 | 7.497 | 7.329 | 7.435 | 97,161 | +0.04(+0.60%) |
Aug 29, 2005 | 7.458 | 7.476 | 7.364 | 7.391 | 33,328 | -0.04(-0.55%) |
Aug 26, 2005 | 7.393 | 7.435 | 7.338 | 7.432 | 63,832 | +0.04(+0.53%) |
Aug 25, 2005 | 7.355 | 7.409 | 7.302 | 7.393 | 84,733 | -0.01(-0.10%) |
Aug 24, 2005 | 7.400 | 7.435 | 7.316 | 7.400 | 77,389 | -0.01(-0.12%) |
Aug 23, 2005 | 7.440 | 7.465 | 7.409 | 7.409 | 47,450 | +0.03(+0.38%) |
Aug 22, 2005 | 7.329 | 7.380 | 7.286 | 7.380 | 102,810 | -0.01(-0.14%) |
Aug 19, 2005 | 7.355 | 7.435 | 7.347 | 7.391 | 96,596 | +0.13(+1.80%) |
Aug 18, 2005 | 7.039 | 7.302 | 6.922 | 7.260 | 261,544 | +0.21(+3.01%) |
Aug 17, 2005 | 7.085 | 7.085 | 6.970 | 7.047 | 260,979 | -0.07(-0.97%) |
Aug 16, 2005 | 7.205 | 7.249 | 7.092 | 7.116 | 217,482 | -0.06(-0.89%) |
Aug 15, 2005 | 7.334 | 7.355 | 7.143 | 7.180 | 88,687 | -0.13(-1.74%) |
Aug 12, 2005 | 7.285 | 7.308 | 7.196 | 7.308 | 45,756 | +0.01(+0.07%) |
Aug 11, 2005 | 7.453 | 7.490 | 7.024 | 7.302 | 340,063 | -0.15(-2.02%) |
Aug 10, 2005 | 7.532 | 7.603 | 7.453 | 7.453 | 45,191 | -0.06(-0.82%) |
Aug 09, 2005 | 7.603 | 7.603 | 7.453 | 7.515 | 214,658 | -0.12(-1.51%) |
Aug 08, 2005 | 7.690 | 7.690 | 7.524 | 7.630 | 107,329 | -0.08(-1.01%) |
Aug 05, 2005 | 7.798 | 7.798 | 7.658 | 7.708 | 108,458 | -0.06(-0.82%) |
Aug 04, 2005 | 7.810 | 7.874 | 7.771 | 7.771 | 88,122 | -0.17(-2.18%) |
Aug 03, 2005 | 7.957 | 8.002 | 7.913 | 7.945 | 120,321 | -0.04(-0.49%) |
Aug 02, 2005 | 7.878 | 7.984 | 7.858 | 7.984 | 154,215 | +0.12(+1.58%) |