Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.277 | 7.357 | 7.258 | 7.337 | 803,102 | +0.06(+0.82%) |
Oct 28, 2005 | 7.250 | 7.300 | 7.177 | 7.277 | 2,266,822 | +0.03(+0.42%) |
Oct 27, 2005 | 7.377 | 7.377 | 7.171 | 7.247 | 1,701,319 | -0.13(-1.73%) |
Oct 26, 2005 | 7.340 | 7.396 | 7.270 | 7.375 | 1,785,701 | +0.03(+0.37%) |
Oct 25, 2005 | 7.429 | 7.429 | 7.274 | 7.348 | 2,025,521 | -0.08(-1.09%) |
Oct 24, 2005 | 7.468 | 7.513 | 7.382 | 7.429 | 2,202,056 | -0.04(-0.55%) |
Oct 21, 2005 | 7.360 | 7.566 | 7.360 | 7.470 | 2,226,112 | +0.11(+1.49%) |
Oct 20, 2005 | 7.476 | 7.704 | 7.277 | 7.360 | 4,516,621 | -0.46(-5.94%) |
Oct 19, 2005 | 7.692 | 7.845 | 7.557 | 7.825 | 1,243,144 | +0.11(+1.40%) |
Oct 18, 2005 | 7.746 | 7.753 | 7.652 | 7.717 | 1,151,731 | -0.05(-0.63%) |
Oct 17, 2005 | 7.744 | 7.800 | 7.715 | 7.766 | 1,322,714 | +0.04(+0.47%) |
Oct 14, 2005 | 7.614 | 7.730 | 7.566 | 7.730 | 986,299 | +0.12(+1.54%) |
Oct 13, 2005 | 7.701 | 7.704 | 7.566 | 7.612 | 842,332 | -0.09(-1.15%) |
Oct 12, 2005 | 7.683 | 7.875 | 7.650 | 7.701 | 1,286,815 | -0.01(-0.19%) |
Oct 11, 2005 | 7.697 | 7.816 | 7.663 | 7.715 | 1,259,428 | +0.02(+0.23%) |
Oct 10, 2005 | 7.773 | 7.784 | 7.632 | 7.697 | 944,478 | -0.07(-0.95%) |
Oct 07, 2005 | 7.746 | 7.818 | 7.730 | 7.771 | 1,597,323 | +0.03(+0.44%) |
Oct 06, 2005 | 7.764 | 7.823 | 7.654 | 7.737 | 1,326,415 | -0.03(-0.35%) |
Oct 05, 2005 | 7.917 | 7.993 | 7.764 | 7.764 | 1,851,577 | -0.18(-2.27%) |
Oct 04, 2005 | 7.903 | 8.077 | 7.903 | 7.944 | 1,955,944 | +0.04(+0.52%) |
Oct 03, 2005 | 7.728 | 7.976 | 7.728 | 7.903 | 1,307,540 | +0.16(+2.09%) |
Sep 30, 2005 | 7.639 | 7.744 | 7.636 | 7.740 | 722,422 | +0.10(+1.32%) |
Sep 29, 2005 | 7.467 | 7.647 | 7.467 | 7.639 | 752,400 | +0.16(+2.12%) |
Sep 28, 2005 | 7.503 | 7.555 | 7.449 | 7.481 | 860,097 | -0.04(-0.48%) |
Sep 27, 2005 | 7.548 | 7.569 | 7.461 | 7.517 | 1,131,375 | -0.02(-0.29%) |
Sep 26, 2005 | 7.530 | 7.587 | 7.476 | 7.539 | 1,088,815 | +0.03(+0.36%) |
Sep 23, 2005 | 7.513 | 7.618 | 7.250 | 7.512 | 1,587,701 | +0.18(+2.46%) |
Sep 22, 2005 | 7.277 | 7.333 | 7.247 | 7.331 | 1,023,308 | +0.04(+0.54%) |
Sep 21, 2005 | 7.295 | 7.357 | 7.272 | 7.292 | 1,727,966 | -0.00(-0.05%) |
Sep 20, 2005 | 7.344 | 7.393 | 7.227 | 7.295 | 1,365,645 | -0.00(-0.05%) |
Sep 19, 2005 | 7.241 | 7.373 | 7.234 | 7.299 | 1,519,233 | -0.01(-0.12%) |
Sep 16, 2005 | 7.106 | 7.413 | 7.101 | 7.308 | 4,613,585 | +0.32(+4.56%) |
Sep 15, 2005 | 7.097 | 7.115 | 6.978 | 6.989 | 1,430,041 | -0.08(-1.12%) |
Sep 14, 2005 | 7.169 | 7.198 | 7.063 | 7.068 | 1,071,420 | -0.14(-1.92%) |
Sep 13, 2005 | 7.232 | 7.240 | 7.137 | 7.207 | 725,753 | -0.03(-0.35%) |
Sep 12, 2005 | 7.205 | 7.290 | 7.205 | 7.232 | 1,410,056 | -0.09(-1.18%) |
Sep 09, 2005 | 7.236 | 7.339 | 7.223 | 7.319 | 569,944 | +0.09(+1.27%) |
Sep 08, 2005 | 7.232 | 7.234 | 7.153 | 7.227 | 666,168 | -0.01(-0.10%) |
Sep 07, 2005 | 7.292 | 7.346 | 7.198 | 7.234 | 637,301 | -0.06(-0.77%) |
Sep 06, 2005 | 7.223 | 7.306 | 7.177 | 7.290 | 1,095,476 | +0.08(+1.12%) |
Sep 02, 2005 | 7.250 | 7.277 | 7.160 | 7.209 | 606,583 | -0.05(-0.69%) |
Sep 01, 2005 | 7.241 | 7.286 | 7.229 | 7.259 | 569,944 | +0.00(+0.02%) |
Aug 31, 2005 | 7.232 | 7.258 | 7.173 | 7.258 | 816,796 | +0.04(+0.60%) |
Aug 30, 2005 | 7.218 | 7.229 | 7.169 | 7.214 | 633,970 | -0.02(-0.30%) |
Aug 29, 2005 | 7.236 | 7.241 | 7.099 | 7.236 | 854,916 | +0.08(+1.06%) |
Aug 26, 2005 | 7.196 | 7.214 | 7.117 | 7.160 | 523,312 | -0.04(-0.50%) |
Aug 25, 2005 | 7.169 | 7.236 | 7.155 | 7.196 | 993,331 | +0.06(+0.81%) |
Aug 24, 2005 | 7.142 | 7.232 | 7.108 | 7.139 | 885,263 | -0.03(-0.43%) |
Aug 23, 2005 | 7.142 | 7.207 | 7.124 | 7.169 | 1,198,362 | +0.02(+0.23%) |
Aug 22, 2005 | 7.106 | 7.184 | 7.097 | 7.153 | 939,297 | +0.08(+1.12%) |
Aug 19, 2005 | 7.016 | 7.076 | 6.973 | 7.074 | 369,723 | +0.08(+1.19%) |
Aug 18, 2005 | 7.034 | 7.036 | 6.966 | 6.991 | 666,168 | -0.08(-1.07%) |
Aug 17, 2005 | 7.007 | 7.077 | 6.989 | 7.067 | 730,564 | +0.08(+1.11%) |
Aug 16, 2005 | 7.087 | 7.087 | 6.989 | 6.989 | 543,667 | -0.10(-1.35%) |
Aug 15, 2005 | 7.187 | 7.196 | 7.016 | 7.085 | 588,818 | -0.09(-1.21%) |
Aug 12, 2005 | 7.142 | 7.223 | 7.092 | 7.171 | 829,009 | +0.02(+0.33%) |
Aug 11, 2005 | 7.040 | 7.151 | 7.040 | 7.148 | 548,108 | +0.12(+1.74%) |
Aug 10, 2005 | 7.052 | 7.077 | 6.959 | 7.025 | 873,420 | -0.04(-0.61%) |
Aug 09, 2005 | 7.076 | 7.115 | 7.045 | 7.068 | 827,159 | -0.01(-0.10%) |
Aug 08, 2005 | 6.845 | 7.108 | 6.842 | 7.076 | 1,009,615 | -0.02(-0.33%) |
Aug 05, 2005 | 7.187 | 7.187 | 7.076 | 7.099 | 498,515 | -0.09(-1.23%) |
Aug 04, 2005 | 7.236 | 7.236 | 7.151 | 7.187 | 1,083,263 | -0.05(-0.75%) |
Aug 03, 2005 | 7.295 | 7.295 | 7.205 | 7.241 | 1,158,762 | -0.05(-0.74%) |
Aug 02, 2005 | 7.468 | 7.483 | 7.231 | 7.295 | 1,439,293 | -0.17(-2.32%) |