Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.270 | 7.610 | 7.260 | 7.590 | 986,635 | +0.28(+3.83%) |
Sep 29, 2005 | 7.220 | 7.350 | 7.100 | 7.310 | 562,899 | +0.11(+1.53%) |
Sep 28, 2005 | 7.240 | 7.250 | 7.160 | 7.200 | 461,362 | +0.00(+0.00%) |
Sep 27, 2005 | 7.240 | 7.240 | 7.140 | 7.200 | 376,517 | +0.01(+0.14%) |
Sep 26, 2005 | 7.120 | 7.320 | 7.110 | 7.190 | 585,670 | +0.07(+0.98%) |
Sep 23, 2005 | 7.120 | 7.220 | 6.850 | 7.120 | 649,510 | +0.22(+3.19%) |
Sep 22, 2005 | 6.900 | 7.070 | 6.750 | 6.900 | 990,458 | -0.20(-2.82%) |
Sep 21, 2005 | 7.540 | 7.570 | 7.060 | 7.100 | 1,810,546 | -0.47(-6.21%) |
Sep 20, 2005 | 7.810 | 7.820 | 7.460 | 7.570 | 1,000,863 | -0.21(-2.70%) |
Sep 19, 2005 | 7.700 | 7.820 | 7.630 | 7.780 | 962,232 | +0.08(+1.04%) |
Sep 16, 2005 | 7.670 | 7.720 | 7.600 | 7.700 | 961,609 | +0.04(+0.52%) |
Sep 15, 2005 | 7.650 | 7.720 | 7.600 | 7.660 | 705,396 | -0.01(-0.13%) |
Sep 14, 2005 | 7.750 | 7.800 | 7.650 | 7.670 | 368,500 | -0.04(-0.52%) |
Sep 13, 2005 | 7.700 | 7.800 | 7.620 | 7.710 | 297,337 | -0.02(-0.26%) |
Sep 12, 2005 | 7.690 | 7.820 | 7.610 | 7.730 | 500,414 | +0.00(+0.00%) |
Sep 09, 2005 | 7.660 | 7.740 | 7.610 | 7.730 | 213,672 | +0.04(+0.52%) |
Sep 08, 2005 | 7.670 | 7.750 | 7.630 | 7.690 | 434,371 | -0.02(-0.26%) |
Sep 07, 2005 | 7.620 | 7.730 | 7.520 | 7.710 | 708,695 | +0.09(+1.18%) |
Sep 06, 2005 | 7.530 | 7.620 | 7.450 | 7.620 | 494,628 | +0.09(+1.20%) |
Sep 02, 2005 | 7.480 | 7.600 | 7.290 | 7.530 | 651,286 | +0.02(+0.27%) |
Sep 01, 2005 | 7.880 | 7.900 | 7.460 | 7.510 | 665,801 | -0.39(-4.94%) |
Aug 31, 2005 | 7.690 | 7.900 | 7.600 | 7.900 | 1,067,877 | +0.18(+2.33%) |
Aug 30, 2005 | 7.750 | 7.750 | 7.640 | 7.720 | 389,909 | -0.05(-0.64%) |
Aug 29, 2005 | 7.730 | 7.790 | 7.630 | 7.770 | 542,673 | +0.00(+0.00%) |
Aug 26, 2005 | 7.990 | 7.990 | 7.760 | 7.770 | 413,766 | -0.16(-2.02%) |
Aug 25, 2005 | 7.770 | 8.040 | 7.770 | 7.930 | 1,288,185 | +0.20(+2.59%) |
Aug 24, 2005 | 7.750 | 7.850 | 7.650 | 7.730 | 797,734 | -0.01(-0.13%) |
Aug 23, 2005 | 7.560 | 7.770 | 7.560 | 7.740 | 693,035 | +0.12(+1.57%) |
Aug 22, 2005 | 7.450 | 7.690 | 7.380 | 7.620 | 814,693 | +0.22(+2.97%) |
Aug 19, 2005 | 7.500 | 7.560 | 7.350 | 7.400 | 341,012 | -0.11(-1.46%) |
Aug 18, 2005 | 7.600 | 7.700 | 7.420 | 7.510 | 414,548 | -0.13(-1.70%) |
Aug 17, 2005 | 7.320 | 7.700 | 7.320 | 7.640 | 583,742 | +0.26(+3.52%) |
Aug 16, 2005 | 7.500 | 7.500 | 7.320 | 7.380 | 366,050 | -0.09(-1.20%) |
Aug 15, 2005 | 7.200 | 7.570 | 7.050 | 7.470 | 622,427 | +0.20(+2.75%) |
Aug 12, 2005 | 7.490 | 7.490 | 7.050 | 7.270 | 439,694 | -0.27(-3.58%) |
Aug 11, 2005 | 7.390 | 7.600 | 7.350 | 7.540 | 373,600 | +0.08(+1.07%) |
Aug 10, 2005 | 7.460 | 7.670 | 7.310 | 7.460 | 524,311 | +0.00(+0.00%) |
Aug 09, 2005 | 7.350 | 7.530 | 7.340 | 7.460 | 301,494 | +0.07(+0.95%) |
Aug 08, 2005 | 7.620 | 7.690 | 7.310 | 7.390 | 560,037 | -0.19(-2.51%) |
Aug 05, 2005 | 7.600 | 7.770 | 7.500 | 7.580 | 477,156 | -0.08(-1.04%) |
Aug 04, 2005 | 7.760 | 7.870 | 7.560 | 7.660 | 558,068 | -0.13(-1.67%) |
Aug 03, 2005 | 7.930 | 7.940 | 7.790 | 7.790 | 440,182 | -0.11(-1.39%) |
Aug 02, 2005 | 7.790 | 8.000 | 7.770 | 7.900 | 850,338 | +0.15(+1.94%) |
Aug 01, 2005 | 7.620 | 7.800 | 7.540 | 7.750 | 797,903 | +0.28(+3.75%) |
Jul 29, 2005 | 7.530 | 7.650 | 7.410 | 7.470 | 389,648 | -0.10(-1.32%) |
Jul 28, 2005 | 7.380 | 7.730 | 7.370 | 7.570 | 1,556,163 | +0.15(+2.02%) |
Jul 27, 2005 | 7.490 | 7.550 | 7.280 | 7.420 | 816,153 | -0.09(-1.20%) |
Jul 26, 2005 | 7.490 | 7.670 | 7.470 | 7.510 | 693,949 | +0.02(+0.27%) |
Jul 25, 2005 | 7.400 | 7.760 | 7.400 | 7.490 | 3,144,007 | +0.06(+0.81%) |
Jul 22, 2005 | 7.250 | 7.450 | 7.230 | 7.430 | 1,591,376 | +0.18(+2.48%) |
Jul 21, 2005 | 6.770 | 7.680 | 6.730 | 7.250 | 7,608,654 | +0.83(+12.93%) |
Jul 20, 2005 | 6.230 | 6.500 | 6.190 | 6.420 | 1,166,082 | +0.12(+1.90%) |
Jul 19, 2005 | 6.210 | 6.340 | 6.140 | 6.300 | 639,502 | +0.17(+2.77%) |
Jul 18, 2005 | 6.070 | 6.210 | 6.050 | 6.130 | 590,130 | +0.07(+1.16%) |
Jul 15, 2005 | 6.150 | 6.270 | 6.040 | 6.060 | 469,537 | -0.14(-2.26%) |
Jul 14, 2005 | 6.250 | 6.330 | 6.180 | 6.200 | 776,002 | +0.00(+0.00%) |
Jul 13, 2005 | 5.910 | 6.200 | 5.900 | 6.200 | 620,335 | +0.26(+4.38%) |
Jul 12, 2005 | 5.960 | 6.100 | 5.820 | 5.940 | 672,665 | -0.04(-0.67%) |
Jul 11, 2005 | 5.810 | 6.250 | 5.780 | 5.980 | 1,447,863 | +0.35(+6.22%) |
Jul 08, 2005 | 5.300 | 5.630 | 5.300 | 5.630 | 586,760 | +0.26(+4.84%) |
Jul 07, 2005 | 5.320 | 5.380 | 5.220 | 5.370 | 144,598 | -0.02(-0.37%) |
Jul 06, 2005 | 5.390 | 5.440 | 5.300 | 5.390 | 423,920 | +0.02(+0.37%) |
Jul 05, 2005 | 5.270 | 5.400 | 5.220 | 5.370 | 318,300 | +0.10(+1.90%) |