Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.277 | 7.357 | 7.228 | 7.330 | 344,896 | +0.04(+0.56%) |
Sep 29, 2005 | 7.187 | 7.289 | 7.146 | 7.289 | 263,931 | +0.13(+1.80%) |
Sep 28, 2005 | 7.066 | 7.175 | 7.052 | 7.160 | 332,421 | +0.13(+1.80%) |
Sep 27, 2005 | 7.011 | 7.134 | 6.991 | 7.034 | 355,659 | +0.00(+0.03%) |
Sep 26, 2005 | 6.974 | 7.064 | 6.913 | 7.032 | 270,780 | +0.09(+1.33%) |
Sep 23, 2005 | 6.952 | 6.983 | 6.868 | 6.940 | 431,977 | -0.01(-0.12%) |
Sep 22, 2005 | 6.970 | 7.001 | 6.868 | 6.948 | 465,243 | -0.05(-0.67%) |
Sep 21, 2005 | 7.115 | 7.115 | 6.995 | 6.995 | 261,485 | -0.13(-1.81%) |
Sep 20, 2005 | 7.257 | 7.287 | 7.109 | 7.124 | 273,716 | -0.13(-1.86%) |
Sep 19, 2005 | 7.175 | 7.259 | 7.156 | 7.259 | 421,459 | +0.10(+1.37%) |
Sep 16, 2005 | 7.154 | 7.248 | 7.113 | 7.160 | 950,301 | +0.06(+0.78%) |
Sep 15, 2005 | 7.185 | 7.259 | 7.046 | 7.105 | 572,871 | -0.27(-3.66%) |
Sep 14, 2005 | 7.318 | 7.387 | 7.277 | 7.375 | 284,478 | +0.08(+1.06%) |
Sep 13, 2005 | 7.379 | 7.389 | 7.271 | 7.297 | 295,975 | -0.10(-1.33%) |
Sep 12, 2005 | 7.398 | 7.604 | 7.389 | 7.396 | 454,725 | -0.00(-0.06%) |
Sep 09, 2005 | 7.406 | 7.430 | 7.357 | 7.400 | 165,844 | -0.01(-0.08%) |
Sep 08, 2005 | 7.389 | 7.504 | 7.340 | 7.406 | 274,205 | +0.10(+1.34%) |
Sep 07, 2005 | 7.250 | 7.373 | 7.218 | 7.308 | 836,558 | +0.04(+0.51%) |
Sep 06, 2005 | 6.981 | 7.338 | 6.979 | 7.271 | 423,905 | +0.32(+4.62%) |
Sep 02, 2005 | 7.056 | 7.056 | 6.929 | 6.950 | 160,462 | -0.08(-1.19%) |
Sep 01, 2005 | 7.062 | 7.073 | 7.001 | 7.034 | 260,507 | -0.02(-0.26%) |
Aug 31, 2005 | 6.981 | 7.056 | 6.870 | 7.052 | 309,428 | +0.07(+1.02%) |
Aug 30, 2005 | 7.032 | 7.032 | 6.940 | 6.981 | 254,881 | -0.13(-1.87%) |
Aug 29, 2005 | 6.929 | 7.113 | 6.929 | 7.113 | 118,145 | +0.16(+2.23%) |
Aug 26, 2005 | 7.017 | 7.028 | 6.942 | 6.958 | 189,081 | -0.00(-0.03%) |
Aug 25, 2005 | 6.981 | 7.019 | 6.952 | 6.960 | 96,130 | -0.04(-0.53%) |
Aug 24, 2005 | 6.970 | 7.042 | 6.950 | 6.997 | 260,996 | +0.01(+0.15%) |
Aug 23, 2005 | 7.103 | 7.103 | 6.970 | 6.987 | 365,688 | -0.15(-2.06%) |
Aug 22, 2005 | 7.097 | 7.134 | 7.073 | 7.134 | 269,557 | +0.05(+0.69%) |
Aug 19, 2005 | 7.101 | 7.150 | 7.062 | 7.085 | 119,613 | +0.00(+0.06%) |
Aug 18, 2005 | 7.003 | 7.171 | 6.950 | 7.081 | 379,631 | +0.08(+1.08%) |
Aug 17, 2005 | 6.903 | 7.026 | 6.848 | 7.005 | 288,392 | +0.05(+0.73%) |
Aug 16, 2005 | 7.015 | 7.015 | 6.942 | 6.954 | 189,081 | -0.05(-0.67%) |
Aug 15, 2005 | 6.987 | 7.062 | 6.909 | 7.001 | 454,970 | +0.05(+0.68%) |
Aug 12, 2005 | 7.144 | 7.158 | 6.911 | 6.954 | 505,604 | -0.20(-2.86%) |
Aug 11, 2005 | 7.222 | 7.222 | 7.093 | 7.158 | 518,323 | -0.07(-0.99%) |
Aug 10, 2005 | 7.183 | 7.263 | 7.095 | 7.230 | 299,155 | +0.10(+1.38%) |
Aug 09, 2005 | 7.201 | 7.218 | 7.075 | 7.132 | 154,102 | -0.05(-0.74%) |
Aug 08, 2005 | 7.148 | 7.222 | 7.148 | 7.185 | 271,270 | +0.06(+0.83%) |
Aug 05, 2005 | 7.271 | 7.281 | 7.113 | 7.126 | 373,516 | -0.15(-2.00%) |
Aug 04, 2005 | 7.195 | 7.281 | 7.187 | 7.271 | 355,904 | +0.05(+0.74%) |
Aug 03, 2005 | 7.134 | 7.267 | 7.132 | 7.218 | 428,308 | +0.03(+0.46%) |
Aug 02, 2005 | 7.105 | 7.232 | 7.083 | 7.185 | 637,937 | +0.10(+1.44%) |
Aug 01, 2005 | 7.009 | 7.144 | 7.009 | 7.083 | 1,141,584 | +0.12(+1.79%) |
Jul 29, 2005 | 7.073 | 7.079 | 6.909 | 6.958 | 657,994 | -0.10(-1.45%) |
Jul 28, 2005 | 6.983 | 7.060 | 6.950 | 7.060 | 1,406,983 | +0.09(+1.35%) |
Jul 27, 2005 | 7.001 | 7.062 | 6.950 | 6.966 | 1,369,314 | -0.04(-0.64%) |
Jul 26, 2005 | 7.113 | 7.169 | 7.001 | 7.011 | 1,114,432 | -0.08(-1.12%) |
Jul 25, 2005 | 7.205 | 7.216 | 7.028 | 7.091 | 925,595 | -0.27(-3.72%) |
Jul 22, 2005 | 7.165 | 7.414 | 7.165 | 7.365 | 521,503 | +0.28(+3.98%) |
Jul 21, 2005 | 7.604 | 7.616 | 7.011 | 7.083 | 421,948 | -0.42(-5.56%) |
Jul 20, 2005 | 7.011 | 7.532 | 7.011 | 7.500 | 354,436 | +0.52(+7.44%) |
Jul 19, 2005 | 6.981 | 7.075 | 6.942 | 6.981 | 162,664 | +0.06(+0.89%) |
Jul 18, 2005 | 7.011 | 7.044 | 6.915 | 6.919 | 376,940 | -0.11(-1.54%) |
Jul 15, 2005 | 6.940 | 7.028 | 6.829 | 7.028 | 166,088 | +0.05(+0.70%) |
Jul 14, 2005 | 6.991 | 7.040 | 6.956 | 6.979 | 151,656 | +0.00(+0.00%) |
Jul 13, 2005 | 6.974 | 6.997 | 6.899 | 6.979 | 170,491 | +0.03(+0.41%) |
Jul 12, 2005 | 6.991 | 7.032 | 6.950 | 6.950 | 136,735 | -0.09(-1.22%) |
Jul 11, 2005 | 7.173 | 7.177 | 7.036 | 7.036 | 245,830 | -0.15(-2.10%) |
Jul 08, 2005 | 7.019 | 7.187 | 6.995 | 7.187 | 147,743 | +0.18(+2.63%) |
Jul 07, 2005 | 6.880 | 7.052 | 6.776 | 7.003 | 197,887 | +0.04(+0.59%) |
Jul 06, 2005 | 6.964 | 7.154 | 6.954 | 6.962 | 188,592 | -0.00(-0.03%) |
Jul 05, 2005 | 6.786 | 6.964 | 6.737 | 6.964 | 240,694 | +0.19(+2.81%) |