Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.175 | 7.197 | 7.153 | 7.197 | 44,802 | +0.02(+0.30%) |
Oct 28, 2005 | 7.192 | 7.197 | 7.175 | 7.175 | 29,098 | +0.02(+0.30%) |
Oct 27, 2005 | 7.253 | 7.253 | 7.153 | 7.153 | 81,753 | -0.01(-0.18%) |
Oct 26, 2005 | 7.166 | 7.193 | 7.132 | 7.166 | 34,179 | -0.03(-0.42%) |
Oct 25, 2005 | 7.192 | 7.296 | 7.188 | 7.197 | 53,347 | +0.00(+0.06%) |
Oct 24, 2005 | 7.162 | 7.214 | 7.162 | 7.192 | 41,338 | -0.02(-0.24%) |
Oct 21, 2005 | 7.145 | 7.231 | 7.119 | 7.210 | 58,659 | +0.06(+0.91%) |
Oct 20, 2005 | 7.132 | 7.162 | 7.114 | 7.145 | 17,320 | +0.02(+0.30%) |
Oct 19, 2005 | 7.136 | 7.136 | 7.058 | 7.123 | 52,654 | -0.00(-0.06%) |
Oct 18, 2005 | 7.188 | 7.188 | 7.101 | 7.127 | 24,017 | -0.04(-0.54%) |
Oct 17, 2005 | 7.145 | 7.266 | 7.140 | 7.166 | 41,800 | +0.00(+0.00%) |
Oct 14, 2005 | 7.179 | 7.197 | 7.145 | 7.166 | 41,800 | -0.03(-0.36%) |
Oct 13, 2005 | 7.296 | 7.296 | 7.136 | 7.192 | 31,408 | -0.07(-0.95%) |
Oct 12, 2005 | 7.331 | 7.391 | 7.253 | 7.262 | 67,665 | -0.14(-1.87%) |
Oct 11, 2005 | 7.370 | 7.404 | 7.370 | 7.400 | 21,015 | +0.04(+0.53%) |
Oct 10, 2005 | 7.400 | 7.404 | 7.361 | 7.361 | 40,414 | -0.01(-0.18%) |
Oct 07, 2005 | 7.413 | 7.413 | 7.361 | 7.374 | 44,571 | -0.01(-0.12%) |
Oct 06, 2005 | 7.396 | 7.422 | 7.378 | 7.383 | 39,029 | +0.00(+0.06%) |
Oct 05, 2005 | 7.443 | 7.443 | 7.378 | 7.378 | 93,069 | -0.06(-0.87%) |
Oct 04, 2005 | 7.474 | 7.513 | 7.443 | 7.443 | 22,170 | -0.02(-0.23%) |
Oct 03, 2005 | 7.487 | 7.543 | 7.461 | 7.461 | 30,022 | -0.01(-0.12%) |
Sep 30, 2005 | 7.491 | 7.491 | 7.452 | 7.469 | 16,396 | -0.01(-0.17%) |
Sep 29, 2005 | 7.469 | 7.491 | 7.452 | 7.482 | 66,742 | +0.03(+0.35%) |
Sep 28, 2005 | 7.426 | 7.461 | 7.404 | 7.456 | 85,448 | +0.05(+0.64%) |
Sep 27, 2005 | 7.417 | 7.417 | 7.396 | 7.409 | 41,107 | +0.01(+0.18%) |
Sep 26, 2005 | 7.387 | 7.439 | 7.378 | 7.396 | 48,497 | +0.03(+0.35%) |
Sep 23, 2005 | 7.370 | 7.443 | 7.370 | 7.370 | 80,136 | -0.07(-0.93%) |
Sep 22, 2005 | 7.430 | 7.439 | 7.404 | 7.439 | 102,537 | +0.01(+0.17%) |
Sep 21, 2005 | 7.413 | 7.426 | 7.396 | 7.426 | 21,246 | +0.04(+0.53%) |
Sep 20, 2005 | 7.387 | 7.413 | 7.275 | 7.387 | 27,251 | +0.00(+0.00%) |
Sep 19, 2005 | 7.413 | 7.426 | 7.387 | 7.387 | 17,320 | +0.03(+0.35%) |
Sep 16, 2005 | 7.361 | 7.361 | 7.361 | 7.361 | 43,416 | -0.01(-0.18%) |
Sep 15, 2005 | 7.396 | 7.396 | 7.370 | 7.374 | 30,484 | -0.01(-0.18%) |
Sep 14, 2005 | 7.404 | 7.404 | 7.383 | 7.387 | 48,035 | +0.01(+0.12%) |
Sep 13, 2005 | 7.448 | 7.448 | 7.378 | 7.378 | 93,762 | -0.07(-0.99%) |
Sep 12, 2005 | 7.361 | 7.513 | 7.361 | 7.452 | 61,661 | -0.00(-0.06%) |
Sep 09, 2005 | 7.452 | 7.534 | 7.413 | 7.456 | 63,739 | -0.00(-0.06%) |
Sep 08, 2005 | 7.448 | 7.465 | 7.409 | 7.461 | 65,818 | +0.01(+0.17%) |
Sep 07, 2005 | 7.448 | 7.469 | 7.435 | 7.448 | 23,786 | -0.00(-0.06%) |
Sep 06, 2005 | 7.413 | 7.452 | 7.404 | 7.452 | 60,968 | +0.05(+0.70%) |
Sep 02, 2005 | 7.404 | 7.413 | 7.366 | 7.400 | 54,040 | -0.00(-0.06%) |
Sep 01, 2005 | 7.383 | 7.404 | 7.366 | 7.404 | 57,042 | +0.03(+0.35%) |
Aug 31, 2005 | 7.378 | 7.396 | 7.369 | 7.378 | 28,867 | +0.01(+0.18%) |
Aug 30, 2005 | 7.426 | 7.426 | 7.361 | 7.366 | 42,955 | -0.04(-0.53%) |
Aug 29, 2005 | 7.409 | 7.426 | 7.322 | 7.404 | 96,995 | +0.01(+0.12%) |
Aug 26, 2005 | 7.374 | 7.426 | 7.347 | 7.396 | 31,869 | +0.02(+0.29%) |
Aug 25, 2005 | 7.383 | 7.383 | 7.275 | 7.374 | 47,573 | +0.03(+0.41%) |
Aug 24, 2005 | 7.361 | 7.383 | 7.340 | 7.344 | 41,800 | -0.02(-0.24%) |
Aug 23, 2005 | 7.404 | 7.404 | 7.340 | 7.361 | 56,580 | -0.02(-0.23%) |
Aug 22, 2005 | 7.491 | 7.491 | 7.374 | 7.378 | 42,493 | -0.02(-0.29%) |
Aug 19, 2005 | 7.374 | 7.435 | 7.374 | 7.400 | 12,932 | +0.04(+0.53%) |
Aug 18, 2005 | 7.361 | 7.387 | 7.361 | 7.361 | 26,558 | -0.03(-0.35%) |
Aug 17, 2005 | 7.404 | 7.404 | 7.366 | 7.387 | 57,273 | +0.03(+0.35%) |
Aug 16, 2005 | 7.396 | 7.400 | 7.353 | 7.361 | 59,351 | -0.03(-0.47%) |
Aug 15, 2005 | 7.383 | 7.417 | 7.344 | 7.396 | 46,881 | +0.06(+0.77%) |
Aug 12, 2005 | 7.366 | 7.383 | 7.340 | 7.340 | 38,567 | +0.00(+0.06%) |
Aug 11, 2005 | 7.383 | 7.391 | 7.335 | 7.335 | 31,177 | -0.06(-0.76%) |
Aug 10, 2005 | 7.357 | 7.400 | 7.309 | 7.391 | 102,307 | +0.05(+0.71%) |
Aug 09, 2005 | 7.400 | 7.422 | 7.298 | 7.340 | 56,349 | -0.06(-0.82%) |
Aug 08, 2005 | 7.391 | 7.404 | 7.374 | 7.400 | 62,123 | +0.00(+0.00%) |
Aug 05, 2005 | 7.439 | 7.439 | 7.378 | 7.400 | 73,670 | -0.04(-0.52%) |
Aug 04, 2005 | 7.456 | 7.456 | 7.439 | 7.439 | 10,854 | -0.02(-0.23%) |
Aug 03, 2005 | 7.396 | 7.487 | 7.396 | 7.456 | 69,744 | +0.01(+0.12%) |
Aug 02, 2005 | 7.391 | 7.456 | 7.391 | 7.448 | 101,614 | +0.02(+0.23%) |