Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.497 | 7.743 | 7.486 | 7.728 | 641,974 | +0.23(+3.09%) |
Sep 29, 2005 | 7.431 | 7.536 | 7.396 | 7.497 | 443,186 | +0.07(+0.99%) |
Sep 28, 2005 | 7.499 | 7.484 | 7.380 | 7.423 | 292,205 | -0.07(-0.98%) |
Sep 27, 2005 | 7.492 | 7.538 | 7.388 | 7.497 | 419,527 | +0.00(+0.05%) |
Sep 26, 2005 | 7.585 | 7.613 | 7.466 | 7.492 | 393,916 | -0.05(-0.68%) |
Sep 23, 2005 | 7.544 | 7.548 | 7.369 | 7.544 | 827,346 | +0.16(+2.22%) |
Sep 22, 2005 | 7.372 | 7.394 | 7.310 | 7.380 | 608,802 | +0.01(+0.11%) |
Sep 21, 2005 | 7.298 | 7.523 | 7.279 | 7.372 | 2,776,196 | +0.27(+3.78%) |
Sep 20, 2005 | 7.388 | 7.425 | 6.960 | 7.103 | 4,370,399 | -0.28(-3.83%) |
Sep 19, 2005 | 7.394 | 7.419 | 7.357 | 7.386 | 545,141 | -0.00(-0.06%) |
Sep 16, 2005 | 7.382 | 7.421 | 7.349 | 7.390 | 1,494,199 | +0.01(+0.11%) |
Sep 15, 2005 | 7.376 | 7.384 | 7.326 | 7.382 | 379,037 | +0.01(+0.14%) |
Sep 14, 2005 | 7.355 | 7.408 | 7.337 | 7.372 | 372,452 | +0.05(+0.64%) |
Sep 13, 2005 | 7.335 | 7.388 | 7.294 | 7.324 | 499,286 | -0.01(-0.14%) |
Sep 12, 2005 | 7.396 | 7.421 | 7.324 | 7.335 | 544,409 | -0.07(-0.97%) |
Sep 09, 2005 | 7.380 | 7.421 | 7.369 | 7.406 | 417,331 | +0.02(+0.31%) |
Sep 08, 2005 | 7.378 | 7.396 | 7.339 | 7.384 | 470,748 | +0.01(+0.08%) |
Sep 07, 2005 | 7.421 | 7.470 | 7.365 | 7.378 | 349,768 | -0.02(-0.28%) |
Sep 06, 2005 | 7.359 | 7.476 | 7.359 | 7.398 | 267,082 | +0.07(+0.89%) |
Sep 02, 2005 | 7.361 | 7.390 | 7.320 | 7.333 | 193,177 | -0.02(-0.33%) |
Sep 01, 2005 | 7.357 | 7.501 | 7.355 | 7.357 | 234,642 | -0.09(-1.16%) |
Aug 31, 2005 | 7.339 | 7.443 | 7.292 | 7.443 | 304,157 | +0.09(+1.28%) |
Aug 30, 2005 | 7.363 | 7.363 | 7.281 | 7.349 | 617,095 | -0.01(-0.19%) |
Aug 29, 2005 | 7.269 | 7.363 | 7.259 | 7.363 | 449,772 | +0.10(+1.33%) |
Aug 26, 2005 | 7.277 | 7.296 | 7.228 | 7.267 | 518,554 | -0.01(-0.11%) |
Aug 25, 2005 | 7.175 | 7.298 | 7.121 | 7.275 | 490,261 | +0.13(+1.81%) |
Aug 24, 2005 | 7.195 | 7.285 | 7.113 | 7.146 | 463,675 | -0.09(-1.25%) |
Aug 23, 2005 | 7.468 | 7.468 | 7.214 | 7.236 | 349,280 | -0.23(-3.10%) |
Aug 22, 2005 | 7.372 | 7.478 | 7.355 | 7.468 | 349,036 | +0.10(+1.31%) |
Aug 19, 2005 | 7.421 | 7.421 | 7.349 | 7.372 | 196,104 | -0.02(-0.30%) |
Aug 18, 2005 | 7.415 | 7.451 | 7.380 | 7.394 | 503,432 | -0.02(-0.33%) |
Aug 17, 2005 | 7.472 | 7.472 | 7.357 | 7.419 | 515,628 | -0.05(-0.71%) |
Aug 16, 2005 | 7.558 | 7.558 | 7.454 | 7.472 | 609,046 | -0.10(-1.30%) |
Aug 15, 2005 | 7.648 | 7.663 | 7.533 | 7.570 | 416,112 | -0.08(-1.02%) |
Aug 12, 2005 | 7.626 | 7.677 | 7.591 | 7.648 | 461,723 | -0.01(-0.11%) |
Aug 11, 2005 | 7.636 | 7.759 | 7.626 | 7.656 | 407,087 | +0.02(+0.27%) |
Aug 10, 2005 | 7.738 | 7.738 | 7.589 | 7.636 | 260,253 | -0.03(-0.40%) |
Aug 09, 2005 | 7.659 | 7.681 | 7.615 | 7.667 | 673,438 | +0.01(+0.08%) |
Aug 08, 2005 | 7.644 | 7.708 | 7.636 | 7.661 | 426,844 | +0.02(+0.24%) |
Aug 05, 2005 | 7.681 | 7.687 | 7.605 | 7.642 | 370,257 | -0.05(-0.64%) |
Aug 04, 2005 | 7.759 | 7.759 | 7.646 | 7.691 | 220,983 | -0.09(-1.16%) |
Aug 03, 2005 | 7.769 | 7.790 | 7.693 | 7.782 | 382,940 | -0.00(-0.03%) |
Aug 02, 2005 | 7.745 | 7.814 | 7.743 | 7.784 | 390,013 | +0.07(+0.88%) |
Aug 01, 2005 | 7.812 | 7.820 | 7.708 | 7.716 | 423,673 | -0.09(-1.21%) |
Jul 29, 2005 | 7.849 | 7.870 | 7.749 | 7.810 | 757,343 | -0.05(-0.68%) |
Jul 28, 2005 | 7.812 | 7.876 | 7.812 | 7.864 | 260,253 | +0.05(+0.63%) |
Jul 27, 2005 | 7.790 | 7.847 | 7.765 | 7.814 | 524,896 | +0.07(+0.85%) |
Jul 26, 2005 | 7.708 | 7.782 | 7.615 | 7.749 | 819,785 | +0.04(+0.53%) |
Jul 25, 2005 | 7.665 | 7.763 | 7.646 | 7.708 | 615,631 | +0.07(+0.91%) |
Jul 22, 2005 | 7.622 | 7.665 | 7.525 | 7.638 | 447,576 | +0.05(+0.68%) |
Jul 21, 2005 | 7.585 | 7.622 | 7.466 | 7.587 | 948,082 | +0.00(+0.03%) |
Jul 20, 2005 | 7.810 | 7.812 | 7.451 | 7.585 | 1,582,251 | -0.28(-3.52%) |
Jul 19, 2005 | 7.677 | 7.898 | 7.667 | 7.861 | 858,079 | +0.24(+3.20%) |
Jul 18, 2005 | 7.533 | 7.679 | 7.533 | 7.618 | 921,740 | +0.07(+0.92%) |
Jul 15, 2005 | 7.529 | 7.583 | 7.492 | 7.548 | 186,591 | +0.02(+0.25%) |
Jul 14, 2005 | 7.644 | 7.708 | 7.517 | 7.529 | 489,285 | -0.12(-1.53%) |
Jul 13, 2005 | 7.636 | 7.683 | 7.574 | 7.646 | 308,303 | -0.00(-0.03%) |
Jul 12, 2005 | 7.620 | 7.714 | 7.544 | 7.648 | 378,550 | +0.02(+0.30%) |
Jul 11, 2005 | 7.513 | 7.759 | 7.513 | 7.626 | 442,454 | +0.10(+1.36%) |
Jul 08, 2005 | 7.312 | 7.531 | 7.310 | 7.523 | 270,253 | +0.21(+2.86%) |
Jul 07, 2005 | 7.175 | 7.328 | 7.144 | 7.314 | 292,937 | +0.09(+1.22%) |
Jul 06, 2005 | 7.339 | 7.363 | 7.226 | 7.226 | 570,020 | -0.11(-1.54%) |
Jul 05, 2005 | 7.482 | 7.495 | 7.331 | 7.339 | 749,538 | -0.18(-2.37%) |