Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.360 | 7.519 | 7.340 | 7.405 | 232,772 | +0.01(+0.16%) |
Oct 28, 2005 | 7.422 | 7.432 | 7.353 | 7.393 | 261,876 | -0.03(-0.44%) |
Oct 27, 2005 | 7.528 | 7.546 | 7.407 | 7.426 | 697,669 | -0.10(-1.33%) |
Oct 26, 2005 | 7.418 | 7.582 | 7.418 | 7.526 | 647,864 | +0.03(+0.44%) |
Oct 25, 2005 | 7.495 | 7.584 | 7.441 | 7.494 | 226,198 | -0.05(-0.72%) |
Oct 24, 2005 | 7.428 | 7.590 | 7.409 | 7.548 | 375,790 | +0.17(+2.33%) |
Oct 21, 2005 | 7.335 | 7.420 | 7.316 | 7.376 | 603,680 | -0.04(-0.49%) |
Oct 20, 2005 | 7.602 | 7.623 | 7.374 | 7.412 | 1,596,573 | +0.15(+2.10%) |
Oct 19, 2005 | 7.022 | 7.327 | 6.816 | 7.260 | 977,517 | +0.10(+1.37%) |
Oct 18, 2005 | 7.192 | 7.260 | 7.066 | 7.161 | 526,218 | -0.29(-3.94%) |
Oct 17, 2005 | 7.385 | 7.484 | 7.383 | 7.455 | 224,970 | +0.06(+0.81%) |
Oct 14, 2005 | 7.291 | 7.455 | 7.291 | 7.395 | 522,299 | -0.04(-0.49%) |
Oct 13, 2005 | 7.355 | 7.478 | 7.355 | 7.432 | 484,401 | -0.14(-1.81%) |
Oct 12, 2005 | 7.650 | 7.654 | 7.528 | 7.569 | 428,354 | -0.07(-0.88%) |
Oct 11, 2005 | 7.596 | 7.712 | 7.596 | 7.636 | 213,073 | +0.01(+0.13%) |
Oct 10, 2005 | 7.692 | 7.692 | 7.559 | 7.627 | 981,340 | +0.02(+0.25%) |
Oct 07, 2005 | 7.548 | 7.623 | 7.548 | 7.607 | 436,083 | -0.03(-0.45%) |
Oct 06, 2005 | 7.770 | 7.806 | 7.596 | 7.642 | 597,650 | -0.21(-2.68%) |
Oct 05, 2005 | 7.812 | 7.907 | 7.795 | 7.853 | 435,990 | +0.02(+0.25%) |
Oct 04, 2005 | 7.826 | 7.924 | 7.822 | 7.833 | 654,249 | -0.17(-2.12%) |
Oct 03, 2005 | 7.876 | 8.011 | 7.829 | 8.003 | 419,941 | +0.14(+1.74%) |
Sep 30, 2005 | 7.856 | 7.876 | 7.779 | 7.866 | 247,391 | +0.02(+0.25%) |
Sep 29, 2005 | 7.771 | 7.866 | 7.748 | 7.847 | 716,716 | +0.10(+1.29%) |
Sep 28, 2005 | 7.818 | 7.818 | 7.719 | 7.747 | 218,083 | +0.01(+0.08%) |
Sep 27, 2005 | 7.762 | 7.837 | 7.687 | 7.741 | 267,740 | -0.08(-0.99%) |
Sep 26, 2005 | 7.797 | 7.893 | 7.797 | 7.818 | 377,761 | +0.10(+1.28%) |
Sep 23, 2005 | 7.719 | 7.760 | 7.650 | 7.719 | 279,415 | +0.09(+1.16%) |
Sep 22, 2005 | 7.631 | 7.743 | 7.577 | 7.631 | 200,070 | -0.14(-1.79%) |
Sep 21, 2005 | 7.824 | 7.876 | 7.766 | 7.770 | 540,934 | +0.00(+0.02%) |
Sep 20, 2005 | 7.586 | 7.912 | 7.586 | 7.768 | 1,457,241 | +0.27(+3.60%) |
Sep 19, 2005 | 7.486 | 7.596 | 7.478 | 7.497 | 309,451 | -0.08(-1.07%) |
Sep 16, 2005 | 7.501 | 7.658 | 7.484 | 7.578 | 733,663 | +0.10(+1.34%) |
Sep 15, 2005 | 7.663 | 7.663 | 7.461 | 7.478 | 973,015 | -0.07(-0.92%) |
Sep 14, 2005 | 7.505 | 7.557 | 7.461 | 7.548 | 614,147 | +0.10(+1.30%) |
Sep 13, 2005 | 7.509 | 7.563 | 7.451 | 7.451 | 250,215 | -0.17(-2.28%) |
Sep 12, 2005 | 7.553 | 7.669 | 7.463 | 7.625 | 734,715 | +0.03(+0.38%) |
Sep 09, 2005 | 7.468 | 7.619 | 7.444 | 7.596 | 236,598 | +0.15(+2.02%) |
Sep 08, 2005 | 7.466 | 7.480 | 7.407 | 7.445 | 161,095 | +0.01(+0.16%) |
Sep 07, 2005 | 7.401 | 7.470 | 7.299 | 7.434 | 207,318 | -0.06(-0.82%) |
Sep 06, 2005 | 7.397 | 7.497 | 7.397 | 7.495 | 194,872 | +0.05(+0.67%) |
Sep 02, 2005 | 7.366 | 7.479 | 7.366 | 7.445 | 83,260 | +0.06(+0.78%) |
Sep 01, 2005 | 7.299 | 7.488 | 7.299 | 7.387 | 224,066 | +0.14(+2.00%) |
Aug 31, 2005 | 7.200 | 7.250 | 7.119 | 7.243 | 282,005 | +0.12(+1.71%) |
Aug 30, 2005 | 7.200 | 7.202 | 7.067 | 7.121 | 214,081 | -0.12(-1.71%) |
Aug 29, 2005 | 7.291 | 7.327 | 7.244 | 7.244 | 152,645 | -0.03(-0.48%) |
Aug 26, 2005 | 7.335 | 7.378 | 7.246 | 7.279 | 159,952 | -0.04(-0.58%) |
Aug 25, 2005 | 7.235 | 7.420 | 7.235 | 7.322 | 370,477 | +0.08(+1.09%) |
Aug 24, 2005 | 7.266 | 7.370 | 7.148 | 7.243 | 295,749 | -0.18(-2.37%) |
Aug 23, 2005 | 7.470 | 7.470 | 7.414 | 7.418 | 184,612 | -0.04(-0.53%) |
Aug 22, 2005 | 7.505 | 7.546 | 7.443 | 7.457 | 102,148 | +0.03(+0.37%) |
Aug 19, 2005 | 7.455 | 7.478 | 7.383 | 7.430 | 286,491 | -0.03(-0.41%) |
Aug 18, 2005 | 7.470 | 7.501 | 7.391 | 7.461 | 165,433 | -0.04(-0.54%) |
Aug 17, 2005 | 7.480 | 7.557 | 7.480 | 7.501 | 230,487 | -0.02(-0.28%) |
Aug 16, 2005 | 7.522 | 7.598 | 7.494 | 7.522 | 221,406 | +0.01(+0.15%) |
Aug 15, 2005 | 7.528 | 7.542 | 7.480 | 7.511 | 479,130 | -0.04(-0.56%) |
Aug 12, 2005 | 7.544 | 7.592 | 7.538 | 7.553 | 231,601 | -0.08(-0.99%) |
Aug 11, 2005 | 7.605 | 7.721 | 7.551 | 7.629 | 292,278 | +0.03(+0.33%) |
Aug 10, 2005 | 7.513 | 7.690 | 7.513 | 7.604 | 443,711 | +0.07(+0.95%) |
Aug 09, 2005 | 7.463 | 7.586 | 7.463 | 7.532 | 299,606 | +0.09(+1.22%) |
Aug 08, 2005 | 7.372 | 7.519 | 7.335 | 7.441 | 365,773 | +0.07(+0.94%) |
Aug 05, 2005 | 7.339 | 7.412 | 7.299 | 7.372 | 624,860 | -0.04(-0.55%) |
Aug 04, 2005 | 7.341 | 7.515 | 7.277 | 7.412 | 925,324 | -0.18(-2.41%) |
Aug 03, 2005 | 7.497 | 7.611 | 7.465 | 7.596 | 391,821 | +0.10(+1.34%) |
Aug 02, 2005 | 7.557 | 7.557 | 7.453 | 7.495 | 701,459 | -0.06(-0.82%) |