Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.563 | 7.581 | 7.563 | 7.581 | 5,054 | +0.06(+0.74%) |
Oct 28, 2005 | 7.521 | 7.525 | 7.521 | 7.525 | 561 | +0.05(+0.63%) |
Oct 27, 2005 | 7.521 | 7.542 | 7.478 | 7.478 | 7,301 | -0.04(-0.57%) |
Oct 26, 2005 | 7.521 | 7.521 | 7.521 | 7.521 | 0 | +0.00(+0.00%) |
Oct 25, 2005 | 7.521 | 7.525 | 7.521 | 7.521 | 6,926 | -0.01(-0.11%) |
Oct 24, 2005 | 7.521 | 7.529 | 7.521 | 7.529 | 1,310 | -0.01(-0.17%) |
Oct 21, 2005 | 7.542 | 7.542 | 7.521 | 7.542 | 3,182 | -0.04(-0.56%) |
Oct 20, 2005 | 7.649 | 7.649 | 7.563 | 7.585 | 12,356 | -0.10(-1.28%) |
Oct 19, 2005 | 7.692 | 7.692 | 7.657 | 7.683 | 7,301 | -0.05(-0.66%) |
Oct 18, 2005 | 7.734 | 7.734 | 7.692 | 7.734 | 4,305 | -0.04(-0.55%) |
Oct 17, 2005 | 7.794 | 7.820 | 7.777 | 7.777 | 7,114 | +0.00(+0.00%) |
Oct 14, 2005 | 7.777 | 7.777 | 7.777 | 7.777 | 561 | +0.04(+0.55%) |
Oct 13, 2005 | 7.734 | 7.756 | 7.734 | 7.734 | 4,305 | +0.04(+0.56%) |
Oct 12, 2005 | 7.670 | 7.692 | 7.670 | 7.692 | 1,872 | +0.00(+0.00%) |
Oct 11, 2005 | 7.649 | 7.692 | 7.649 | 7.692 | 2,621 | +0.09(+1.12%) |
Oct 10, 2005 | 7.606 | 7.606 | 7.606 | 7.606 | 0 | +0.00(+0.00%) |
Oct 07, 2005 | 7.602 | 7.606 | 7.542 | 7.606 | 19,657 | +0.00(+0.00%) |
Oct 06, 2005 | 7.683 | 7.709 | 7.606 | 7.606 | 14,041 | -0.06(-0.78%) |
Oct 05, 2005 | 7.653 | 7.666 | 7.628 | 7.666 | 2,433 | -0.03(-0.33%) |
Oct 04, 2005 | 7.563 | 7.692 | 7.563 | 7.692 | 5,429 | +0.11(+1.41%) |
Oct 03, 2005 | 7.499 | 7.585 | 7.478 | 7.585 | 2,433 | +0.13(+1.72%) |
Sep 30, 2005 | 7.457 | 7.457 | 7.457 | 7.457 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 7.457 | 7.457 | 7.457 | 7.457 | 187 | +0.00(+0.00%) |
Sep 28, 2005 | 7.474 | 7.495 | 7.457 | 7.457 | 18,159 | +0.03(+0.35%) |
Sep 27, 2005 | 7.371 | 7.431 | 7.371 | 7.431 | 2,059 | +0.06(+0.81%) |
Sep 26, 2005 | 7.422 | 7.422 | 7.350 | 7.371 | 2,808 | -0.05(-0.69%) |
Sep 23, 2005 | 7.422 | 7.469 | 7.393 | 7.422 | 12,730 | +0.09(+1.22%) |
Sep 22, 2005 | 7.350 | 7.350 | 7.307 | 7.333 | 2,808 | -0.04(-0.52%) |
Sep 21, 2005 | 7.350 | 7.371 | 7.350 | 7.371 | 1,123 | +0.00(+0.00%) |
Sep 20, 2005 | 7.393 | 7.393 | 7.371 | 7.371 | 32,950 | -0.04(-0.58%) |
Sep 19, 2005 | 7.431 | 7.431 | 7.397 | 7.414 | 14,602 | -0.02(-0.23%) |
Sep 16, 2005 | 7.521 | 7.581 | 7.431 | 7.431 | 15,164 | -0.09(-1.19%) |
Sep 15, 2005 | 7.482 | 7.521 | 7.482 | 7.521 | 1,684 | +0.00(+0.00%) |
Sep 14, 2005 | 7.649 | 7.649 | 7.521 | 7.521 | 5,054 | -0.09(-1.12%) |
Sep 13, 2005 | 7.636 | 7.636 | 7.606 | 7.606 | 3,182 | -0.07(-0.95%) |
Sep 12, 2005 | 7.713 | 7.713 | 7.679 | 7.679 | 4,118 | -0.08(-0.99%) |
Sep 09, 2005 | 7.649 | 7.756 | 7.649 | 7.756 | 2,433 | +0.06(+0.83%) |
Sep 08, 2005 | 7.713 | 7.722 | 7.692 | 7.692 | 1,310 | +0.02(+0.28%) |
Sep 07, 2005 | 7.734 | 7.734 | 7.670 | 7.670 | 28,644 | -0.11(-1.37%) |
Sep 06, 2005 | 7.798 | 7.798 | 7.756 | 7.777 | 8,237 | +0.00(+0.00%) |
Sep 02, 2005 | 7.747 | 7.798 | 7.747 | 7.777 | 8,237 | +0.06(+0.83%) |
Sep 01, 2005 | 7.610 | 7.749 | 7.610 | 7.713 | 12,730 | +0.05(+0.67%) |
Aug 31, 2005 | 7.397 | 7.662 | 7.397 | 7.662 | 14,790 | +0.24(+3.28%) |
Aug 30, 2005 | 7.393 | 7.418 | 7.393 | 7.418 | 2,246 | +0.00(+0.06%) |
Aug 29, 2005 | 7.393 | 7.414 | 7.375 | 7.414 | 1,310 | -0.02(-0.23%) |
Aug 26, 2005 | 7.431 | 7.431 | 7.431 | 7.431 | 187 | -0.02(-0.29%) |
Aug 25, 2005 | 7.371 | 7.452 | 7.371 | 7.452 | 1,123 | +0.08(+1.04%) |
Aug 24, 2005 | 7.290 | 7.375 | 7.290 | 7.375 | 6,178 | +0.13(+1.83%) |
Aug 23, 2005 | 7.243 | 7.243 | 7.243 | 7.243 | 2,808 | +0.00(+0.00%) |
Aug 22, 2005 | 7.243 | 7.243 | 7.243 | 7.243 | 936 | -0.03(-0.35%) |
Aug 19, 2005 | 7.269 | 7.269 | 7.269 | 7.269 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 7.354 | 7.354 | 7.222 | 7.269 | 10,671 | -0.12(-1.68%) |
Aug 17, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 7.393 | 7.393 | 7.393 | 7.393 | 561 | -0.02(-0.29%) |
Aug 15, 2005 | 7.414 | 7.414 | 7.414 | 7.414 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 7.414 | 7.414 | 7.414 | 7.414 | 187 | -0.02(-0.29%) |
Aug 11, 2005 | 7.435 | 7.435 | 7.435 | 7.435 | 748 | -0.01(-0.11%) |
Aug 10, 2005 | 7.435 | 7.444 | 7.435 | 7.444 | 1,123 | -0.01(-0.17%) |
Aug 09, 2005 | 7.440 | 7.457 | 7.440 | 7.457 | 1,497 | -0.00(-0.06%) |
Aug 08, 2005 | 7.499 | 7.542 | 7.461 | 7.461 | 3,931 | -0.04(-0.51%) |
Aug 05, 2005 | 7.457 | 7.499 | 7.457 | 7.499 | 2,995 | +0.04(+0.57%) |
Aug 04, 2005 | 7.559 | 7.563 | 7.457 | 7.457 | 12,169 | -0.19(-2.51%) |
Aug 03, 2005 | 7.649 | 7.649 | 7.649 | 7.649 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.717 | 7.717 | 7.649 | 7.649 | 21,342 | -0.07(-0.89%) |