Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2005 | 7.438 | 7.457 | 7.404 | 7.440 | 1,486,213 | +0.06(+0.79%) |
Jul 29, 2005 | 7.413 | 7.424 | 7.368 | 7.381 | 534,672 | -0.04(-0.54%) |
Jul 28, 2005 | 7.349 | 7.434 | 7.337 | 7.421 | 774,099 | +0.12(+1.68%) |
Jul 27, 2005 | 7.286 | 7.309 | 7.258 | 7.298 | 524,977 | -0.03(-0.36%) |
Jul 26, 2005 | 7.317 | 7.337 | 7.294 | 7.324 | 618,104 | +0.03(+0.41%) |
Jul 25, 2005 | 7.328 | 7.336 | 7.290 | 7.294 | 989,731 | -0.08(-1.10%) |
Jul 22, 2005 | 7.385 | 7.387 | 7.339 | 7.375 | 613,404 | -0.05(-0.74%) |
Jul 21, 2005 | 7.436 | 7.508 | 7.388 | 7.430 | 865,464 | -0.09(-1.16%) |
Jul 20, 2005 | 7.511 | 7.534 | 7.443 | 7.517 | 670,103 | +0.00(+0.05%) |
Jul 19, 2005 | 7.485 | 7.513 | 7.443 | 7.513 | 931,270 | +0.08(+1.02%) |
Jul 18, 2005 | 7.436 | 7.449 | 7.392 | 7.438 | 795,251 | +0.03(+0.43%) |
Jul 15, 2005 | 7.409 | 7.426 | 7.375 | 7.405 | 794,370 | +0.02(+0.33%) |
Jul 14, 2005 | 7.377 | 7.392 | 7.339 | 7.381 | 954,184 | +0.02(+0.23%) |
Jul 13, 2005 | 7.381 | 7.394 | 7.332 | 7.364 | 641,313 | -0.10(-1.29%) |
Jul 12, 2005 | 7.470 | 7.485 | 7.423 | 7.460 | 590,489 | +0.07(+0.95%) |
Jul 11, 2005 | 7.322 | 7.407 | 7.313 | 7.390 | 562,581 | +0.08(+1.09%) |
Jul 08, 2005 | 7.222 | 7.337 | 7.222 | 7.311 | 884,559 | +0.09(+1.28%) |
Jul 07, 2005 | 7.124 | 7.224 | 7.120 | 7.218 | 1,098,722 | -0.07(-0.96%) |
Jul 06, 2005 | 7.309 | 7.330 | 7.284 | 7.288 | 616,342 | -0.03(-0.41%) |
Jul 05, 2005 | 7.269 | 7.349 | 7.258 | 7.319 | 943,021 | -0.03(-0.41%) |