Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.607 | 7.743 | 7.607 | 7.712 | 71,470 | +0.12(+1.62%) |
Sep 29, 2005 | 7.686 | 7.686 | 7.585 | 7.590 | 94,990 | -0.12(-1.53%) |
Sep 28, 2005 | 7.642 | 7.795 | 7.642 | 7.708 | 102,068 | +0.06(+0.80%) |
Sep 27, 2005 | 7.734 | 7.734 | 7.620 | 7.646 | 155,957 | -0.07(-0.91%) |
Sep 26, 2005 | 7.839 | 7.892 | 7.717 | 7.717 | 92,706 | -0.15(-1.89%) |
Sep 23, 2005 | 7.865 | 7.905 | 7.756 | 7.865 | 103,667 | -0.07(-0.88%) |
Sep 22, 2005 | 7.992 | 8.001 | 7.883 | 7.935 | 73,982 | -0.07(-0.88%) |
Sep 21, 2005 | 7.887 | 8.006 | 7.883 | 8.006 | 112,344 | +0.09(+1.11%) |
Sep 20, 2005 | 7.927 | 8.014 | 7.896 | 7.918 | 68,045 | +0.00(+0.06%) |
Sep 19, 2005 | 7.988 | 8.010 | 7.914 | 7.914 | 97,045 | -0.06(-0.77%) |
Sep 16, 2005 | 8.058 | 7.975 | 7.975 | 7.975 | 100,013 | -0.10(-1.19%) |
Sep 15, 2005 | 8.062 | 8.076 | 7.984 | 8.071 | 53,660 | +0.02(+0.27%) |
Sep 14, 2005 | 8.080 | 8.128 | 8.023 | 8.049 | 90,651 | -0.01(-0.16%) |
Sep 13, 2005 | 8.106 | 8.163 | 8.058 | 8.062 | 73,982 | -0.07(-0.81%) |
Sep 12, 2005 | 8.185 | 8.189 | 8.128 | 8.128 | 61,423 | -0.04(-0.54%) |
Sep 09, 2005 | 8.150 | 8.198 | 8.146 | 8.172 | 109,375 | +0.00(+0.05%) |
Sep 08, 2005 | 8.080 | 8.198 | 8.080 | 8.168 | 111,430 | +0.07(+0.81%) |
Sep 07, 2005 | 8.062 | 8.163 | 8.036 | 8.102 | 89,509 | +0.02(+0.27%) |
Sep 06, 2005 | 8.058 | 8.119 | 8.010 | 8.080 | 106,635 | +0.07(+0.82%) |
Sep 02, 2005 | 7.992 | 8.032 | 7.971 | 8.014 | 38,589 | +0.04(+0.55%) |
Sep 01, 2005 | 7.957 | 8.019 | 7.931 | 7.971 | 103,438 | +0.03(+0.33%) |
Aug 31, 2005 | 7.949 | 7.953 | 7.892 | 7.944 | 86,769 | +0.06(+0.72%) |
Aug 30, 2005 | 7.817 | 7.953 | 7.813 | 7.887 | 82,203 | +0.02(+0.28%) |
Aug 29, 2005 | 7.966 | 7.966 | 7.865 | 7.865 | 73,982 | -0.09(-1.16%) |
Aug 26, 2005 | 7.822 | 7.957 | 7.822 | 7.957 | 87,454 | +0.12(+1.51%) |
Aug 25, 2005 | 7.883 | 7.940 | 7.808 | 7.839 | 136,776 | -0.04(-0.56%) |
Aug 24, 2005 | 7.857 | 7.927 | 7.852 | 7.883 | 64,849 | +0.03(+0.39%) |
Aug 23, 2005 | 7.865 | 7.918 | 7.852 | 7.852 | 61,652 | -0.03(-0.39%) |
Aug 22, 2005 | 7.892 | 7.892 | 7.861 | 7.883 | 59,368 | -0.02(-0.28%) |
Aug 19, 2005 | 7.892 | 7.944 | 7.870 | 7.905 | 73,526 | -0.03(-0.33%) |
Aug 18, 2005 | 7.900 | 7.953 | 7.887 | 7.931 | 48,865 | -0.01(-0.17%) |
Aug 17, 2005 | 7.892 | 7.953 | 7.883 | 7.944 | 71,242 | +0.05(+0.61%) |
Aug 16, 2005 | 7.949 | 7.957 | 7.896 | 7.896 | 86,084 | -0.05(-0.66%) |
Aug 15, 2005 | 7.949 | 7.971 | 7.848 | 7.949 | 134,264 | -0.01(-0.11%) |
Aug 12, 2005 | 8.006 | 8.032 | 7.953 | 7.957 | 42,928 | -0.07(-0.93%) |
Aug 11, 2005 | 8.014 | 8.084 | 7.992 | 8.032 | 112,800 | -0.11(-1.40%) |
Aug 10, 2005 | 8.189 | 8.229 | 8.146 | 8.146 | 65,762 | -0.01(-0.16%) |
Aug 09, 2005 | 8.198 | 8.225 | 8.159 | 8.159 | 85,399 | -0.05(-0.59%) |
Aug 08, 2005 | 8.203 | 8.246 | 8.189 | 8.207 | 50,920 | +0.00(+0.05%) |
Aug 05, 2005 | 8.146 | 8.242 | 8.146 | 8.203 | 155,729 | +0.01(+0.16%) |
Aug 04, 2005 | 8.168 | 8.211 | 8.168 | 8.189 | 114,399 | +0.02(+0.27%) |
Aug 03, 2005 | 8.146 | 8.229 | 8.124 | 8.168 | 84,714 | -0.01(-0.11%) |
Aug 02, 2005 | 8.141 | 8.176 | 8.119 | 8.176 | 77,864 | +0.04(+0.43%) |
Aug 01, 2005 | 8.115 | 8.150 | 8.102 | 8.141 | 77,179 | +0.03(+0.32%) |
Jul 29, 2005 | 8.115 | 8.119 | 8.014 | 8.115 | 83,573 | +0.01(+0.16%) |
Jul 28, 2005 | 7.979 | 8.146 | 7.979 | 8.102 | 89,281 | +0.12(+1.48%) |
Jul 27, 2005 | 7.935 | 7.984 | 7.935 | 7.984 | 173,311 | +0.01(+0.16%) |
Jul 26, 2005 | 7.874 | 7.971 | 7.870 | 7.971 | 144,996 | +0.08(+1.05%) |
Jul 25, 2005 | 7.949 | 7.966 | 7.848 | 7.887 | 136,091 | -0.08(-0.99%) |
Jul 22, 2005 | 7.962 | 7.971 | 7.927 | 7.966 | 128,099 | +0.00(+0.06%) |
Jul 21, 2005 | 7.966 | 7.971 | 7.896 | 7.962 | 72,612 | -0.00(-0.05%) |
Jul 20, 2005 | 7.962 | 7.975 | 7.844 | 7.966 | 128,099 | +0.00(+0.06%) |
Jul 19, 2005 | 7.905 | 7.962 | 7.883 | 7.962 | 104,808 | +0.07(+0.94%) |
Jul 18, 2005 | 7.940 | 7.975 | 7.887 | 7.887 | 76,951 | -0.05(-0.66%) |
Jul 15, 2005 | 7.953 | 7.957 | 7.900 | 7.940 | 75,352 | +0.00(+0.00%) |
Jul 14, 2005 | 7.949 | 7.953 | 7.879 | 7.940 | 90,879 | +0.03(+0.33%) |
Jul 13, 2005 | 7.896 | 7.957 | 7.887 | 7.914 | 65,305 | +0.00(+0.00%) |
Jul 12, 2005 | 7.852 | 7.922 | 7.835 | 7.914 | 103,667 | +0.04(+0.56%) |
Jul 11, 2005 | 7.861 | 7.918 | 7.830 | 7.870 | 92,478 | +0.01(+0.11%) |
Jul 08, 2005 | 7.922 | 7.922 | 7.822 | 7.861 | 71,470 | -0.02(-0.28%) |
Jul 07, 2005 | 7.804 | 7.927 | 7.773 | 7.883 | 86,998 | +0.03(+0.33%) |
Jul 06, 2005 | 7.765 | 7.857 | 7.717 | 7.857 | 73,526 | +0.09(+1.13%) |
Jul 05, 2005 | 7.795 | 7.883 | 7.752 | 7.769 | 65,534 | +0.00(+0.00%) |