Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.661 | 7.714 | 7.648 | 7.676 | 683,773 | +0.00(+0.02%) |
Oct 28, 2005 | 7.680 | 7.682 | 7.619 | 7.674 | 462,803 | +0.05(+0.64%) |
Oct 27, 2005 | 7.684 | 7.684 | 7.616 | 7.625 | 661,441 | -0.01(-0.17%) |
Oct 26, 2005 | 7.653 | 7.687 | 7.638 | 7.638 | 319,995 | +0.02(+0.20%) |
Oct 25, 2005 | 7.610 | 7.659 | 7.602 | 7.623 | 517,751 | -0.03(-0.44%) |
Oct 24, 2005 | 7.593 | 7.668 | 7.591 | 7.657 | 412,262 | +0.09(+1.22%) |
Oct 21, 2005 | 7.659 | 7.668 | 7.546 | 7.565 | 477,201 | -0.07(-0.87%) |
Oct 20, 2005 | 7.648 | 7.687 | 7.602 | 7.631 | 699,053 | -0.02(-0.20%) |
Oct 19, 2005 | 7.582 | 7.653 | 7.527 | 7.646 | 1,258,531 | -0.05(-0.66%) |
Oct 18, 2005 | 7.735 | 7.738 | 7.693 | 7.697 | 622,360 | -0.11(-1.40%) |
Oct 17, 2005 | 7.814 | 7.833 | 7.789 | 7.807 | 592,682 | -0.04(-0.48%) |
Oct 14, 2005 | 7.765 | 7.846 | 7.750 | 7.844 | 954,109 | +0.14(+1.82%) |
Oct 13, 2005 | 7.657 | 7.704 | 7.638 | 7.704 | 724,030 | +0.00(+0.05%) |
Oct 12, 2005 | 7.769 | 7.780 | 7.680 | 7.701 | 688,768 | -0.08(-1.07%) |
Oct 11, 2005 | 7.784 | 7.799 | 7.776 | 7.784 | 843,624 | +0.06(+0.81%) |
Oct 10, 2005 | 7.759 | 7.759 | 7.695 | 7.721 | 494,244 | -0.07(-0.87%) |
Oct 07, 2005 | 7.791 | 7.799 | 7.759 | 7.789 | 893,577 | +0.02(+0.27%) |
Oct 06, 2005 | 7.835 | 7.835 | 7.733 | 7.769 | 1,604,678 | -0.15(-1.89%) |
Oct 05, 2005 | 7.986 | 7.996 | 7.918 | 7.918 | 1,565,597 | -0.11(-1.41%) |
Oct 04, 2005 | 8.052 | 8.098 | 8.030 | 8.031 | 549,780 | +0.06(+0.71%) |
Oct 03, 2005 | 7.948 | 7.984 | 7.941 | 7.975 | 568,586 | -0.01(-0.10%) |
Sep 30, 2005 | 7.948 | 8.001 | 7.929 | 7.982 | 915,322 | -0.04(-0.47%) |
Sep 29, 2005 | 7.956 | 8.033 | 7.943 | 8.020 | 738,428 | +0.01(+0.07%) |
Sep 28, 2005 | 8.018 | 8.030 | 7.979 | 8.014 | 1,002,005 | +0.03(+0.33%) |
Sep 27, 2005 | 7.984 | 8.001 | 7.956 | 7.988 | 887,113 | -0.07(-0.84%) |
Sep 26, 2005 | 8.028 | 8.077 | 8.016 | 8.056 | 441,058 | +0.10(+1.21%) |
Sep 23, 2005 | 7.960 | 7.975 | 7.909 | 7.960 | 485,429 | +0.03(+0.41%) |
Sep 22, 2005 | 7.912 | 7.939 | 7.871 | 7.927 | 750,182 | -0.02(-0.19%) |
Sep 21, 2005 | 8.014 | 8.020 | 7.918 | 7.943 | 626,180 | -0.04(-0.52%) |
Sep 20, 2005 | 8.020 | 8.060 | 7.973 | 7.984 | 838,335 | -0.05(-0.64%) |
Sep 19, 2005 | 8.107 | 8.111 | 8.009 | 8.035 | 1,258,824 | +0.06(+0.81%) |
Sep 16, 2005 | 7.973 | 7.997 | 7.907 | 7.971 | 416,963 | +0.11(+1.37%) |
Sep 15, 2005 | 7.842 | 7.886 | 7.833 | 7.863 | 387,285 | -0.02(-0.29%) |
Sep 14, 2005 | 7.943 | 7.958 | 7.871 | 7.886 | 502,472 | -0.04(-0.52%) |
Sep 13, 2005 | 7.901 | 7.954 | 7.899 | 7.927 | 860,667 | +0.05(+0.62%) |
Sep 12, 2005 | 7.852 | 7.903 | 7.831 | 7.878 | 486,016 | -0.02(-0.22%) |
Sep 09, 2005 | 7.884 | 7.905 | 7.861 | 7.895 | 442,528 | +0.02(+0.24%) |
Sep 08, 2005 | 7.912 | 7.924 | 7.867 | 7.876 | 622,947 | -0.03(-0.41%) |
Sep 07, 2005 | 7.910 | 7.926 | 7.876 | 7.909 | 530,387 | +0.06(+0.75%) |
Sep 06, 2005 | 7.810 | 7.867 | 7.807 | 7.850 | 741,072 | +0.02(+0.27%) |
Sep 02, 2005 | 7.824 | 7.846 | 7.814 | 7.829 | 651,450 | +0.04(+0.51%) |
Sep 01, 2005 | 7.721 | 7.791 | 7.720 | 7.789 | 892,402 | +0.11(+1.38%) |
Aug 31, 2005 | 7.595 | 7.684 | 7.587 | 7.684 | 653,507 | +0.12(+1.55%) |
Aug 30, 2005 | 7.553 | 7.574 | 7.538 | 7.566 | 541,847 | -0.05(-0.65%) |
Aug 29, 2005 | 7.576 | 7.621 | 7.529 | 7.616 | 508,936 | +0.05(+0.73%) |
Aug 26, 2005 | 7.606 | 7.619 | 7.547 | 7.561 | 473,087 | -0.02(-0.27%) |
Aug 25, 2005 | 7.593 | 7.612 | 7.563 | 7.582 | 852,733 | -0.01(-0.12%) |
Aug 24, 2005 | 7.629 | 7.633 | 7.566 | 7.591 | 606,786 | -0.08(-1.06%) |
Aug 23, 2005 | 7.695 | 7.695 | 7.648 | 7.672 | 756,058 | -0.05(-0.61%) |
Aug 22, 2005 | 7.731 | 7.771 | 7.682 | 7.720 | 835,690 | +0.13(+1.77%) |
Aug 19, 2005 | 7.565 | 7.599 | 7.551 | 7.585 | 667,905 | +0.02(+0.30%) |
Aug 18, 2005 | 7.574 | 7.597 | 7.563 | 7.563 | 1,601,152 | -0.13(-1.65%) |
Aug 17, 2005 | 7.682 | 7.703 | 7.665 | 7.689 | 734,608 | +0.01(+0.07%) |
Aug 16, 2005 | 7.695 | 7.723 | 7.680 | 7.684 | 605,904 | -0.06(-0.83%) |
Aug 15, 2005 | 7.714 | 7.759 | 7.693 | 7.748 | 533,619 | -0.01(-0.15%) |
Aug 12, 2005 | 7.735 | 7.776 | 7.733 | 7.759 | 530,093 | -0.08(-1.01%) |
Aug 11, 2005 | 7.827 | 7.844 | 7.808 | 7.839 | 699,347 | +0.05(+0.66%) |
Aug 10, 2005 | 7.733 | 7.822 | 7.731 | 7.788 | 948,232 | +0.09(+1.13%) |
Aug 09, 2005 | 7.672 | 7.727 | 7.661 | 7.701 | 642,341 | -0.00(-0.05%) |
Aug 08, 2005 | 7.733 | 7.738 | 7.687 | 7.704 | 808,656 | -0.05(-0.63%) |
Aug 05, 2005 | 7.767 | 7.780 | 7.721 | 7.754 | 1,085,457 | +0.00(+0.05%) |
Aug 04, 2005 | 7.778 | 7.801 | 7.712 | 7.750 | 1,930,844 | +0.28(+3.72%) |
Aug 03, 2005 | 7.411 | 7.474 | 7.394 | 7.472 | 1,071,940 | +0.05(+0.66%) |
Aug 02, 2005 | 7.455 | 7.455 | 7.402 | 7.423 | 859,785 | -0.02(-0.20%) |