Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.131 | 7.200 | 7.090 | 7.113 | 1,595,161 | +0.00(+0.03%) |
Oct 28, 2005 | 6.977 | 7.111 | 6.950 | 7.111 | 1,277,804 | +0.15(+2.19%) |
Oct 27, 2005 | 7.072 | 7.106 | 6.944 | 6.958 | 708,632 | -0.12(-1.72%) |
Oct 26, 2005 | 7.143 | 7.190 | 7.068 | 7.080 | 745,591 | -0.10(-1.41%) |
Oct 25, 2005 | 7.143 | 7.230 | 7.123 | 7.182 | 701,240 | +0.00(+0.00%) |
Oct 24, 2005 | 7.121 | 7.220 | 7.100 | 7.182 | 1,042,250 | +0.05(+0.77%) |
Oct 21, 2005 | 7.129 | 7.171 | 7.092 | 7.127 | 862,875 | +0.02(+0.31%) |
Oct 20, 2005 | 7.165 | 7.165 | 7.054 | 7.104 | 1,216,698 | -0.06(-0.85%) |
Oct 19, 2005 | 7.023 | 7.171 | 6.979 | 7.165 | 850,555 | +0.14(+2.05%) |
Oct 18, 2005 | 7.102 | 7.102 | 6.956 | 7.021 | 843,163 | -0.08(-1.14%) |
Oct 17, 2005 | 7.021 | 7.102 | 6.995 | 7.102 | 927,923 | +0.06(+0.86%) |
Oct 14, 2005 | 7.019 | 7.082 | 6.991 | 7.042 | 1,414,800 | +0.02(+0.32%) |
Oct 13, 2005 | 7.068 | 7.074 | 6.983 | 7.019 | 1,149,679 | -0.05(-0.66%) |
Oct 12, 2005 | 7.092 | 7.133 | 6.920 | 7.066 | 1,970,174 | -0.07(-0.94%) |
Oct 11, 2005 | 7.159 | 7.251 | 7.111 | 7.133 | 1,383,754 | -0.06(-0.79%) |
Oct 10, 2005 | 7.384 | 7.384 | 7.145 | 7.190 | 1,135,881 | -0.00(-0.03%) |
Oct 07, 2005 | 7.212 | 7.279 | 7.153 | 7.192 | 1,408,394 | -0.02(-0.31%) |
Oct 06, 2005 | 7.092 | 7.214 | 7.031 | 7.214 | 1,510,894 | +0.13(+1.83%) |
Oct 05, 2005 | 7.315 | 7.340 | 7.084 | 7.084 | 2,093,372 | -0.25(-3.46%) |
Oct 04, 2005 | 7.352 | 7.366 | 7.273 | 7.338 | 1,740,041 | -0.03(-0.44%) |
Oct 03, 2005 | 7.496 | 7.510 | 7.346 | 7.370 | 1,550,810 | -0.13(-1.68%) |
Sep 30, 2005 | 7.380 | 7.496 | 7.326 | 7.496 | 1,093,993 | +0.12(+1.60%) |
Sep 29, 2005 | 7.443 | 7.443 | 7.180 | 7.378 | 1,623,250 | -0.06(-0.87%) |
Sep 28, 2005 | 7.508 | 7.567 | 7.421 | 7.443 | 606,131 | -0.05(-0.73%) |
Sep 27, 2005 | 7.417 | 7.573 | 7.405 | 7.498 | 1,059,005 | +0.13(+1.79%) |
Sep 26, 2005 | 7.464 | 7.514 | 7.287 | 7.366 | 1,253,165 | -0.10(-1.30%) |
Sep 23, 2005 | 7.464 | 7.539 | 7.378 | 7.464 | 1,855,847 | -0.07(-0.97%) |
Sep 22, 2005 | 7.443 | 7.539 | 7.364 | 7.537 | 1,572,985 | +0.02(+0.30%) |
Sep 21, 2005 | 7.894 | 7.894 | 7.451 | 7.514 | 2,705,417 | -0.41(-5.15%) |
Sep 20, 2005 | 7.902 | 7.965 | 7.855 | 7.922 | 1,859,296 | +0.07(+0.93%) |
Sep 19, 2005 | 7.890 | 7.898 | 7.760 | 7.849 | 841,685 | -0.04(-0.46%) |
Sep 16, 2005 | 7.825 | 7.912 | 7.825 | 7.886 | 1,669,572 | +0.08(+0.96%) |
Sep 15, 2005 | 7.736 | 7.823 | 7.675 | 7.811 | 883,079 | +0.05(+0.63%) |
Sep 14, 2005 | 7.904 | 8.040 | 7.748 | 7.762 | 2,209,177 | -0.07(-0.86%) |
Sep 13, 2005 | 7.904 | 7.914 | 7.790 | 7.829 | 1,111,241 | -0.07(-0.85%) |
Sep 12, 2005 | 7.766 | 7.916 | 7.701 | 7.896 | 1,002,827 | +0.12(+1.59%) |
Sep 09, 2005 | 7.640 | 7.792 | 7.640 | 7.772 | 800,291 | +0.09(+1.16%) |
Sep 08, 2005 | 7.738 | 7.813 | 7.671 | 7.683 | 734,750 | -0.08(-0.99%) |
Sep 07, 2005 | 7.772 | 7.786 | 7.687 | 7.760 | 811,625 | -0.01(-0.08%) |
Sep 06, 2005 | 7.701 | 7.782 | 7.701 | 7.766 | 793,884 | +0.09(+1.11%) |
Sep 02, 2005 | 7.719 | 7.731 | 7.654 | 7.681 | 672,165 | -0.03(-0.39%) |
Sep 01, 2005 | 7.742 | 7.742 | 7.669 | 7.711 | 1,168,898 | -0.03(-0.42%) |
Aug 31, 2005 | 7.711 | 7.744 | 7.660 | 7.744 | 1,179,739 | +0.03(+0.42%) |
Aug 30, 2005 | 7.725 | 7.725 | 7.630 | 7.711 | 1,188,116 | -0.01(-0.11%) |
Aug 29, 2005 | 7.660 | 7.719 | 7.604 | 7.719 | 683,992 | +0.02(+0.29%) |
Aug 26, 2005 | 7.766 | 7.756 | 7.667 | 7.697 | 589,869 | -0.07(-0.86%) |
Aug 25, 2005 | 7.778 | 7.782 | 7.738 | 7.764 | 588,391 | -0.01(-0.18%) |
Aug 24, 2005 | 7.839 | 7.865 | 7.725 | 7.778 | 701,733 | -0.05(-0.65%) |
Aug 23, 2005 | 7.823 | 7.914 | 7.813 | 7.829 | 1,120,111 | -0.03(-0.34%) |
Aug 22, 2005 | 7.772 | 7.857 | 7.742 | 7.855 | 1,249,222 | +0.10(+1.26%) |
Aug 19, 2005 | 7.707 | 7.766 | 7.612 | 7.758 | 941,229 | +0.04(+0.53%) |
Aug 18, 2005 | 7.626 | 7.762 | 7.598 | 7.717 | 1,170,869 | +0.09(+1.20%) |
Aug 17, 2005 | 7.665 | 7.703 | 7.593 | 7.626 | 615,002 | -0.04(-0.50%) |
Aug 16, 2005 | 7.685 | 7.703 | 7.618 | 7.665 | 624,857 | -0.02(-0.21%) |
Aug 15, 2005 | 7.630 | 7.703 | 7.612 | 7.681 | 739,185 | +0.03(+0.42%) |
Aug 12, 2005 | 7.650 | 7.697 | 7.559 | 7.648 | 956,505 | -0.03(-0.40%) |
Aug 11, 2005 | 7.660 | 7.800 | 7.634 | 7.679 | 1,602,553 | +0.04(+0.50%) |
Aug 10, 2005 | 7.770 | 7.776 | 7.569 | 7.640 | 2,045,571 | -0.13(-1.70%) |
Aug 09, 2005 | 7.660 | 7.788 | 7.589 | 7.772 | 6,323,482 | +0.43(+5.83%) |
Aug 08, 2005 | 7.453 | 7.514 | 7.342 | 7.344 | 1,393,117 | -0.09(-1.26%) |
Aug 05, 2005 | 7.401 | 7.464 | 7.340 | 7.437 | 780,579 | +0.02(+0.22%) |
Aug 04, 2005 | 7.585 | 7.589 | 7.419 | 7.421 | 659,845 | -0.16(-2.09%) |
Aug 03, 2005 | 7.531 | 7.600 | 7.520 | 7.579 | 522,357 | +0.04(+0.48%) |
Aug 02, 2005 | 7.535 | 7.549 | 7.425 | 7.543 | 1,318,706 | -0.02(-0.30%) |