Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.639 | 7.744 | 7.636 | 7.740 | 722,422 | +0.10(+1.32%) |
Sep 29, 2005 | 7.467 | 7.647 | 7.467 | 7.639 | 752,400 | +0.16(+2.12%) |
Sep 28, 2005 | 7.503 | 7.555 | 7.449 | 7.481 | 860,097 | -0.04(-0.48%) |
Sep 27, 2005 | 7.548 | 7.569 | 7.461 | 7.517 | 1,131,375 | -0.02(-0.29%) |
Sep 26, 2005 | 7.530 | 7.587 | 7.476 | 7.539 | 1,088,815 | +0.03(+0.36%) |
Sep 23, 2005 | 7.513 | 7.618 | 7.250 | 7.512 | 1,587,701 | +0.18(+2.46%) |
Sep 22, 2005 | 7.277 | 7.333 | 7.247 | 7.331 | 1,023,308 | +0.04(+0.54%) |
Sep 21, 2005 | 7.295 | 7.357 | 7.272 | 7.292 | 1,727,966 | -0.00(-0.05%) |
Sep 20, 2005 | 7.344 | 7.393 | 7.227 | 7.295 | 1,365,645 | -0.00(-0.05%) |
Sep 19, 2005 | 7.241 | 7.373 | 7.234 | 7.299 | 1,519,233 | -0.01(-0.12%) |
Sep 16, 2005 | 7.106 | 7.413 | 7.101 | 7.308 | 4,613,585 | +0.32(+4.56%) |
Sep 15, 2005 | 7.097 | 7.115 | 6.978 | 6.989 | 1,430,041 | -0.08(-1.12%) |
Sep 14, 2005 | 7.169 | 7.198 | 7.063 | 7.068 | 1,071,420 | -0.14(-1.92%) |
Sep 13, 2005 | 7.232 | 7.240 | 7.137 | 7.207 | 725,753 | -0.03(-0.35%) |
Sep 12, 2005 | 7.205 | 7.290 | 7.205 | 7.232 | 1,410,056 | -0.09(-1.18%) |
Sep 09, 2005 | 7.236 | 7.339 | 7.223 | 7.319 | 569,944 | +0.09(+1.27%) |
Sep 08, 2005 | 7.232 | 7.234 | 7.153 | 7.227 | 666,168 | -0.01(-0.10%) |
Sep 07, 2005 | 7.292 | 7.346 | 7.198 | 7.234 | 637,301 | -0.06(-0.77%) |
Sep 06, 2005 | 7.223 | 7.306 | 7.177 | 7.290 | 1,095,476 | +0.08(+1.12%) |
Sep 02, 2005 | 7.250 | 7.277 | 7.160 | 7.209 | 606,583 | -0.05(-0.69%) |
Sep 01, 2005 | 7.241 | 7.286 | 7.229 | 7.259 | 569,944 | +0.00(+0.02%) |
Aug 31, 2005 | 7.232 | 7.258 | 7.173 | 7.258 | 816,796 | +0.04(+0.60%) |
Aug 30, 2005 | 7.218 | 7.229 | 7.169 | 7.214 | 633,970 | -0.02(-0.30%) |
Aug 29, 2005 | 7.236 | 7.241 | 7.099 | 7.236 | 854,916 | +0.08(+1.06%) |
Aug 26, 2005 | 7.196 | 7.214 | 7.117 | 7.160 | 523,312 | -0.04(-0.50%) |
Aug 25, 2005 | 7.169 | 7.236 | 7.155 | 7.196 | 993,331 | +0.06(+0.81%) |
Aug 24, 2005 | 7.142 | 7.232 | 7.108 | 7.139 | 885,263 | -0.03(-0.43%) |
Aug 23, 2005 | 7.142 | 7.207 | 7.124 | 7.169 | 1,198,362 | +0.02(+0.23%) |
Aug 22, 2005 | 7.106 | 7.184 | 7.097 | 7.153 | 939,297 | +0.08(+1.12%) |
Aug 19, 2005 | 7.016 | 7.076 | 6.973 | 7.074 | 369,723 | +0.08(+1.19%) |
Aug 18, 2005 | 7.034 | 7.036 | 6.966 | 6.991 | 666,168 | -0.08(-1.07%) |
Aug 17, 2005 | 7.007 | 7.077 | 6.989 | 7.067 | 730,564 | +0.08(+1.11%) |
Aug 16, 2005 | 7.087 | 7.087 | 6.989 | 6.989 | 543,667 | -0.10(-1.35%) |
Aug 15, 2005 | 7.187 | 7.196 | 7.016 | 7.085 | 588,818 | -0.09(-1.21%) |
Aug 12, 2005 | 7.142 | 7.223 | 7.092 | 7.171 | 829,009 | +0.02(+0.33%) |
Aug 11, 2005 | 7.040 | 7.151 | 7.040 | 7.148 | 548,108 | +0.12(+1.74%) |
Aug 10, 2005 | 7.052 | 7.077 | 6.959 | 7.025 | 873,420 | -0.04(-0.61%) |
Aug 09, 2005 | 7.076 | 7.115 | 7.045 | 7.068 | 827,159 | -0.01(-0.10%) |
Aug 08, 2005 | 6.845 | 7.108 | 6.842 | 7.076 | 1,009,615 | -0.02(-0.33%) |
Aug 05, 2005 | 7.187 | 7.187 | 7.076 | 7.099 | 498,515 | -0.09(-1.23%) |
Aug 04, 2005 | 7.236 | 7.236 | 7.151 | 7.187 | 1,083,263 | -0.05(-0.75%) |
Aug 03, 2005 | 7.295 | 7.295 | 7.205 | 7.241 | 1,158,762 | -0.05(-0.74%) |
Aug 02, 2005 | 7.468 | 7.483 | 7.231 | 7.295 | 1,439,293 | -0.17(-2.32%) |
Aug 01, 2005 | 7.250 | 7.521 | 7.250 | 7.468 | 874,530 | +0.05(+0.63%) |
Jul 29, 2005 | 7.476 | 7.477 | 7.333 | 7.422 | 737,226 | -0.06(-0.79%) |
Jul 28, 2005 | 7.375 | 7.510 | 7.331 | 7.481 | 1,007,764 | +0.10(+1.32%) |
Jul 27, 2005 | 7.386 | 7.386 | 7.279 | 7.384 | 584,747 | -0.00(-0.05%) |
Jul 26, 2005 | 7.317 | 7.389 | 7.317 | 7.387 | 2,288,658 | +0.08(+1.08%) |
Jul 25, 2005 | 7.449 | 7.449 | 7.236 | 7.308 | 1,228,710 | -0.16(-2.17%) |
Jul 22, 2005 | 7.378 | 7.481 | 7.371 | 7.470 | 1,078,822 | +0.09(+1.17%) |
Jul 21, 2005 | 7.611 | 7.612 | 7.335 | 7.384 | 3,132,101 | -0.32(-4.12%) |
Jul 20, 2005 | 7.710 | 7.816 | 7.638 | 7.701 | 2,550,314 | +0.04(+0.47%) |
Jul 19, 2005 | 7.584 | 7.667 | 7.531 | 7.665 | 1,508,131 | +0.08(+1.09%) |
Jul 18, 2005 | 7.521 | 7.607 | 7.467 | 7.582 | 1,282,744 | +0.03(+0.45%) |
Jul 15, 2005 | 7.494 | 7.602 | 7.438 | 7.548 | 1,650,987 | +0.05(+0.67%) |
Jul 14, 2005 | 7.468 | 7.497 | 7.380 | 7.497 | 1,598,433 | +0.02(+0.27%) |
Jul 13, 2005 | 7.495 | 7.504 | 7.373 | 7.477 | 1,846,766 | -0.05(-0.72%) |
Jul 12, 2005 | 7.629 | 7.629 | 7.461 | 7.531 | 884,523 | -0.08(-1.11%) |
Jul 11, 2005 | 7.569 | 7.645 | 7.540 | 7.616 | 731,674 | +0.05(+0.62%) |
Jul 08, 2005 | 7.467 | 7.605 | 7.443 | 7.569 | 1,214,276 | +0.06(+0.77%) |
Jul 07, 2005 | 7.495 | 7.526 | 7.405 | 7.512 | 816,796 | -0.03(-0.38%) |
Jul 06, 2005 | 7.636 | 7.656 | 7.533 | 7.540 | 587,338 | -0.10(-1.25%) |
Jul 05, 2005 | 7.627 | 7.656 | 7.580 | 7.636 | 839,742 | +0.01(+0.14%) |