Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.348 | 7.348 | 7.302 | 7.337 | 103,085 | +0.03(+0.43%) |
Sep 29, 2005 | 7.222 | 7.310 | 7.204 | 7.306 | 498,244 | +0.08(+1.11%) |
Sep 28, 2005 | 7.238 | 7.261 | 7.201 | 7.226 | 55,901 | -0.00(-0.02%) |
Sep 27, 2005 | 7.219 | 7.251 | 7.209 | 7.227 | 134,810 | -0.00(-0.02%) |
Sep 26, 2005 | 7.300 | 7.300 | 7.209 | 7.229 | 218,703 | +0.01(+0.12%) |
Sep 23, 2005 | 7.220 | 7.243 | 7.171 | 7.220 | 406,744 | +0.01(+0.14%) |
Sep 22, 2005 | 7.210 | 7.211 | 7.139 | 7.210 | 210,251 | +0.02(+0.29%) |
Sep 21, 2005 | 7.237 | 7.244 | 7.186 | 7.189 | 248,590 | -0.09(-1.22%) |
Sep 20, 2005 | 7.346 | 7.382 | 7.257 | 7.278 | 452,158 | -0.05(-0.67%) |
Sep 19, 2005 | 7.342 | 7.373 | 7.306 | 7.328 | 564,701 | -0.04(-0.61%) |
Sep 16, 2005 | 7.318 | 7.373 | 7.318 | 7.373 | 179,913 | +0.05(+0.64%) |
Sep 15, 2005 | 7.336 | 7.337 | 7.321 | 7.326 | 93,835 | -0.03(-0.40%) |
Sep 14, 2005 | 7.465 | 7.465 | 7.354 | 7.355 | 215,049 | -0.08(-1.01%) |
Sep 13, 2005 | 7.422 | 7.457 | 7.409 | 7.431 | 305,231 | -0.02(-0.22%) |
Sep 12, 2005 | 7.438 | 7.468 | 7.431 | 7.447 | 68,862 | +0.01(+0.14%) |
Sep 09, 2005 | 7.406 | 7.438 | 7.398 | 7.437 | 343,616 | +0.04(+0.54%) |
Sep 08, 2005 | 7.392 | 7.428 | 7.381 | 7.397 | 364,647 | -0.03(-0.38%) |
Sep 07, 2005 | 7.443 | 7.443 | 7.373 | 7.425 | 239,433 | +0.03(+0.41%) |
Sep 06, 2005 | 7.313 | 7.395 | 7.313 | 7.395 | 468,229 | +0.09(+1.27%) |
Sep 02, 2005 | 7.364 | 7.364 | 7.303 | 7.303 | 360,994 | -0.04(-0.48%) |
Sep 01, 2005 | 7.367 | 7.367 | 7.316 | 7.338 | 258,429 | -0.01(-0.16%) |
Aug 31, 2005 | 7.241 | 7.350 | 7.241 | 7.350 | 122,890 | +0.08(+1.05%) |
Aug 30, 2005 | 7.264 | 7.274 | 7.239 | 7.274 | 389,228 | -0.02(-0.30%) |
Aug 29, 2005 | 7.252 | 7.305 | 7.187 | 7.296 | 269,135 | +0.05(+0.66%) |
Aug 26, 2005 | 7.317 | 7.317 | 7.229 | 7.248 | 676,376 | -0.04(-0.58%) |
Aug 25, 2005 | 7.257 | 7.304 | 7.245 | 7.290 | 1,013,183 | +0.02(+0.30%) |
Aug 24, 2005 | 7.281 | 7.352 | 7.264 | 7.269 | 194,573 | -0.04(-0.49%) |
Aug 23, 2005 | 7.348 | 7.348 | 7.274 | 7.304 | 177,161 | -0.00(-0.02%) |
Aug 22, 2005 | 7.311 | 7.343 | 7.271 | 7.306 | 494,602 | +0.01(+0.11%) |
Aug 19, 2005 | 7.296 | 7.315 | 7.267 | 7.298 | 50,039 | +0.00(+0.04%) |
Aug 18, 2005 | 7.303 | 7.323 | 7.274 | 7.296 | 787,185 | -0.03(-0.42%) |
Aug 17, 2005 | 7.274 | 7.349 | 7.274 | 7.327 | 167,368 | +0.04(+0.49%) |
Aug 16, 2005 | 7.374 | 7.374 | 7.291 | 7.291 | 265,817 | -0.11(-1.48%) |
Aug 15, 2005 | 7.322 | 7.417 | 7.322 | 7.401 | 145,042 | +0.06(+0.82%) |
Aug 12, 2005 | 7.362 | 7.367 | 7.317 | 7.341 | 390,465 | -0.08(-1.07%) |
Aug 11, 2005 | 7.343 | 7.420 | 7.343 | 7.420 | 240,543 | +0.06(+0.86%) |
Aug 10, 2005 | 7.424 | 7.456 | 7.338 | 7.357 | 820,668 | -0.05(-0.63%) |
Aug 09, 2005 | 7.381 | 7.432 | 7.381 | 7.404 | 531,172 | +0.02(+0.33%) |
Aug 08, 2005 | 7.431 | 7.447 | 7.378 | 7.379 | 295,427 | -0.05(-0.65%) |
Aug 05, 2005 | 7.473 | 7.477 | 7.417 | 7.428 | 260,117 | -0.05(-0.65%) |
Aug 04, 2005 | 7.513 | 7.539 | 7.474 | 7.476 | 351,883 | -0.09(-1.21%) |
Aug 03, 2005 | 7.568 | 7.575 | 7.538 | 7.568 | 447,256 | +0.01(+0.11%) |
Aug 02, 2005 | 7.442 | 7.567 | 7.442 | 7.559 | 389,875 | +0.07(+0.92%) |
Aug 01, 2005 | 7.497 | 7.516 | 7.478 | 7.490 | 267,886 | +0.03(+0.43%) |
Jul 29, 2005 | 7.546 | 7.546 | 7.456 | 7.458 | 529,438 | -0.04(-0.58%) |
Jul 28, 2005 | 7.462 | 7.501 | 7.462 | 7.501 | 54,363 | +0.04(+0.56%) |
Jul 27, 2005 | 7.477 | 7.477 | 7.394 | 7.460 | 195,174 | +0.03(+0.44%) |
Jul 26, 2005 | 7.460 | 7.460 | 7.399 | 7.427 | 42,605 | +0.01(+0.09%) |
Jul 25, 2005 | 7.401 | 7.468 | 7.401 | 7.420 | 83,476 | -0.00(-0.04%) |
Jul 22, 2005 | 7.450 | 7.450 | 7.365 | 7.423 | 329,164 | -0.03(-0.37%) |
Jul 21, 2005 | 7.450 | 7.482 | 7.411 | 7.450 | 419,161 | -0.02(-0.21%) |
Jul 20, 2005 | 7.404 | 7.482 | 7.331 | 7.466 | 673,451 | +0.05(+0.64%) |
Jul 19, 2005 | 7.369 | 7.419 | 7.352 | 7.418 | 280,223 | +0.08(+1.08%) |
Jul 18, 2005 | 7.359 | 7.359 | 7.322 | 7.339 | 112,519 | -0.02(-0.22%) |
Jul 15, 2005 | 7.385 | 7.385 | 7.306 | 7.355 | 92,112 | +0.00(+0.06%) |
Jul 14, 2005 | 7.352 | 7.395 | 7.335 | 7.351 | 281,657 | +0.03(+0.44%) |
Jul 13, 2005 | 7.321 | 7.327 | 7.296 | 7.319 | 178,167 | +0.01(+0.07%) |
Jul 12, 2005 | 7.299 | 7.335 | 7.273 | 7.314 | 350,970 | +0.03(+0.44%) |
Jul 11, 2005 | 7.257 | 7.288 | 7.220 | 7.282 | 1,094,671 | +0.08(+1.15%) |
Jul 08, 2005 | 7.117 | 7.213 | 7.087 | 7.199 | 523,969 | +0.13(+1.79%) |
Jul 07, 2005 | 7.011 | 7.079 | 6.991 | 7.072 | 612,347 | +0.01(+0.13%) |
Jul 06, 2005 | 7.109 | 7.109 | 7.063 | 7.063 | 172,490 | -0.03(-0.40%) |
Jul 05, 2005 | 7.064 | 7.092 | 6.974 | 7.091 | 352,634 | +0.08(+1.10%) |