Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.907 | 7.945 | 7.841 | 7.899 | 5,870,209 | -0.01(-0.15%) |
Sep 29, 2005 | 7.746 | 7.941 | 7.707 | 7.910 | 13,439,181 | +0.13(+1.63%) |
Sep 28, 2005 | 7.784 | 7.895 | 7.684 | 7.784 | 7,950,588 | -0.05(-0.64%) |
Sep 27, 2005 | 7.826 | 7.853 | 7.788 | 7.834 | 7,126,621 | +0.00(+0.05%) |
Sep 26, 2005 | 7.834 | 7.891 | 7.807 | 7.830 | 7,984,474 | +0.01(+0.15%) |
Sep 23, 2005 | 7.845 | 7.930 | 7.742 | 7.818 | 7,047,118 | +0.04(+0.49%) |
Sep 22, 2005 | 7.680 | 7.803 | 7.623 | 7.780 | 8,673,155 | +0.07(+0.85%) |
Sep 21, 2005 | 7.795 | 7.845 | 7.646 | 7.715 | 9,841,463 | -0.08(-1.03%) |
Sep 20, 2005 | 7.826 | 7.884 | 7.772 | 7.795 | 7,552,029 | -0.04(-0.49%) |
Sep 19, 2005 | 7.834 | 7.891 | 7.776 | 7.834 | 6,311,778 | -0.05(-0.63%) |
Sep 16, 2005 | 7.861 | 8.010 | 7.838 | 7.884 | 13,479,584 | +0.04(+0.49%) |
Sep 15, 2005 | 7.864 | 7.895 | 7.784 | 7.845 | 4,733,963 | -0.02(-0.29%) |
Sep 14, 2005 | 7.891 | 7.891 | 7.711 | 7.868 | 16,983,724 | +0.21(+2.70%) |
Sep 13, 2005 | 7.864 | 7.953 | 7.642 | 7.661 | 15,777,881 | -0.10(-1.24%) |
Sep 12, 2005 | 7.749 | 7.788 | 7.669 | 7.757 | 18,130,656 | +0.06(+0.75%) |
Sep 09, 2005 | 7.634 | 7.738 | 7.623 | 7.699 | 8,458,888 | +0.12(+1.52%) |
Sep 08, 2005 | 7.857 | 7.857 | 7.573 | 7.584 | 7,200,390 | -0.07(-0.90%) |
Sep 07, 2005 | 7.749 | 7.822 | 7.630 | 7.653 | 7,717,552 | -0.07(-0.84%) |
Sep 06, 2005 | 7.665 | 7.749 | 7.634 | 7.719 | 9,027,662 | +0.08(+1.05%) |
Sep 02, 2005 | 7.638 | 7.880 | 7.588 | 7.638 | 14,035,847 | +0.04(+0.50%) |
Sep 01, 2005 | 7.550 | 7.669 | 7.546 | 7.600 | 6,066,490 | +0.03(+0.35%) |
Aug 31, 2005 | 7.515 | 7.584 | 7.389 | 7.573 | 7,726,415 | +0.09(+1.18%) |
Aug 30, 2005 | 7.535 | 7.596 | 7.396 | 7.485 | 5,436,199 | -0.08(-1.01%) |
Aug 29, 2005 | 7.416 | 7.600 | 7.408 | 7.561 | 7,473,568 | +0.10(+1.34%) |
Aug 26, 2005 | 7.558 | 7.561 | 7.370 | 7.462 | 9,135,056 | -0.10(-1.27%) |
Aug 25, 2005 | 7.657 | 7.669 | 7.512 | 7.558 | 8,463,319 | -0.07(-0.91%) |
Aug 24, 2005 | 7.653 | 7.723 | 7.615 | 7.627 | 8,213,600 | -0.06(-0.75%) |
Aug 23, 2005 | 7.638 | 7.707 | 7.577 | 7.684 | 6,102,202 | +0.05(+0.70%) |
Aug 22, 2005 | 7.607 | 7.673 | 7.577 | 7.630 | 8,055,376 | +0.07(+0.96%) |
Aug 19, 2005 | 7.581 | 7.630 | 7.496 | 7.558 | 7,939,118 | +0.00(+0.00%) |
Aug 18, 2005 | 7.519 | 7.588 | 7.481 | 7.558 | 5,825,113 | +0.04(+0.51%) |
Aug 17, 2005 | 7.419 | 7.538 | 7.419 | 7.519 | 5,584,518 | +0.07(+0.98%) |
Aug 16, 2005 | 7.442 | 7.469 | 7.400 | 7.446 | 5,431,768 | -0.03(-0.41%) |
Aug 15, 2005 | 7.389 | 7.496 | 7.324 | 7.477 | 4,947,449 | +0.06(+0.83%) |
Aug 12, 2005 | 7.511 | 7.558 | 7.385 | 7.416 | 4,345,310 | -0.14(-1.88%) |
Aug 11, 2005 | 7.554 | 7.607 | 7.481 | 7.558 | 4,246,257 | +0.00(+0.00%) |
Aug 10, 2005 | 7.646 | 7.673 | 7.508 | 7.558 | 5,751,866 | -0.03(-0.45%) |
Aug 09, 2005 | 7.508 | 7.611 | 7.500 | 7.592 | 4,844,747 | +0.09(+1.23%) |
Aug 08, 2005 | 7.458 | 7.500 | 7.362 | 7.500 | 5,615,798 | +0.07(+0.93%) |
Aug 05, 2005 | 7.446 | 7.508 | 7.412 | 7.431 | 4,682,352 | -0.05(-0.72%) |
Aug 04, 2005 | 7.619 | 7.642 | 7.469 | 7.485 | 4,806,689 | -0.16(-2.16%) |
Aug 03, 2005 | 7.577 | 7.669 | 7.523 | 7.650 | 6,059,452 | +0.06(+0.81%) |
Aug 02, 2005 | 7.630 | 7.673 | 7.538 | 7.588 | 8,813,915 | -0.05(-0.60%) |
Aug 01, 2005 | 7.653 | 7.673 | 7.615 | 7.634 | 7,498,853 | +0.02(+0.25%) |
Jul 29, 2005 | 7.607 | 7.669 | 7.592 | 7.615 | 6,630,312 | -0.02(-0.30%) |
Jul 28, 2005 | 7.604 | 7.669 | 7.588 | 7.638 | 8,293,625 | +0.03(+0.40%) |
Jul 27, 2005 | 7.584 | 7.646 | 7.546 | 7.607 | 7,024,700 | -0.01(-0.10%) |
Jul 26, 2005 | 7.500 | 7.653 | 7.489 | 7.615 | 11,229,772 | +0.12(+1.53%) |
Jul 25, 2005 | 7.462 | 7.538 | 7.450 | 7.500 | 8,155,732 | +0.02(+0.26%) |
Jul 22, 2005 | 7.423 | 7.515 | 7.416 | 7.481 | 6,208,554 | +0.07(+0.98%) |
Jul 21, 2005 | 7.469 | 7.473 | 7.385 | 7.408 | 5,631,438 | -0.08(-1.13%) |
Jul 20, 2005 | 7.446 | 7.542 | 7.439 | 7.492 | 6,467,135 | +0.01(+0.10%) |
Jul 19, 2005 | 7.550 | 7.604 | 7.465 | 7.485 | 7,024,179 | -0.05(-0.66%) |
Jul 18, 2005 | 7.492 | 7.604 | 7.473 | 7.535 | 6,328,721 | +0.03(+0.36%) |
Jul 15, 2005 | 7.481 | 7.531 | 7.469 | 7.508 | 6,236,445 | +0.00(+0.05%) |
Jul 14, 2005 | 7.450 | 7.554 | 7.450 | 7.504 | 7,156,337 | +0.04(+0.57%) |
Jul 13, 2005 | 7.347 | 7.473 | 7.347 | 7.462 | 5,279,538 | +0.02(+0.26%) |
Jul 12, 2005 | 7.439 | 7.481 | 7.408 | 7.442 | 5,676,794 | -0.02(-0.31%) |
Jul 11, 2005 | 7.523 | 7.538 | 7.439 | 7.465 | 7,282,500 | -0.01(-0.15%) |
Jul 08, 2005 | 7.373 | 7.500 | 7.327 | 7.477 | 6,385,807 | +0.10(+1.40%) |
Jul 07, 2005 | 7.289 | 7.408 | 7.251 | 7.373 | 6,058,931 | -0.00(-0.05%) |
Jul 06, 2005 | 7.347 | 7.442 | 7.331 | 7.377 | 11,804,542 | +0.01(+0.10%) |
Jul 05, 2005 | 7.208 | 7.400 | 7.178 | 7.370 | 10,845,289 | +0.13(+1.86%) |