Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.166 | 7.166 | 7.107 | 7.137 | 655,236 | -0.03(-0.44%) |
Sep 29, 2005 | 7.107 | 7.169 | 7.074 | 7.169 | 1,400,067 | +0.08(+1.06%) |
Sep 28, 2005 | 7.074 | 7.097 | 7.065 | 7.094 | 1,299,721 | +0.02(+0.28%) |
Sep 27, 2005 | 7.085 | 7.097 | 7.068 | 7.074 | 1,414,402 | -0.01(-0.14%) |
Sep 26, 2005 | 7.084 | 7.105 | 7.065 | 7.084 | 2,262,566 | -0.02(-0.33%) |
Sep 23, 2005 | 7.107 | 7.124 | 7.048 | 7.107 | 10,656,999 | +0.04(+0.59%) |
Sep 22, 2005 | 7.164 | 7.171 | 7.065 | 7.065 | 2,822,832 | -0.11(-1.49%) |
Sep 21, 2005 | 7.367 | 7.367 | 7.115 | 7.172 | 2,332,450 | -0.22(-2.97%) |
Sep 20, 2005 | 7.487 | 7.514 | 7.375 | 7.392 | 551,903 | -0.05(-0.72%) |
Sep 19, 2005 | 7.559 | 7.581 | 7.422 | 7.445 | 804,561 | -0.09(-1.20%) |
Sep 16, 2005 | 7.521 | 7.559 | 7.487 | 7.536 | 486,798 | +0.02(+0.20%) |
Sep 15, 2005 | 7.536 | 7.551 | 7.474 | 7.521 | 481,422 | -0.01(-0.18%) |
Sep 14, 2005 | 7.484 | 7.542 | 7.475 | 7.534 | 516,065 | +0.01(+0.11%) |
Sep 13, 2005 | 7.494 | 7.542 | 7.475 | 7.526 | 418,706 | +0.01(+0.11%) |
Sep 12, 2005 | 7.567 | 7.634 | 7.495 | 7.517 | 563,252 | -0.07(-0.88%) |
Sep 09, 2005 | 7.685 | 7.718 | 7.551 | 7.584 | 881,015 | -0.10(-1.29%) |
Sep 08, 2005 | 7.767 | 7.785 | 7.680 | 7.683 | 436,027 | -0.08(-1.01%) |
Sep 07, 2005 | 7.718 | 7.834 | 7.703 | 7.762 | 682,712 | -0.06(-0.73%) |
Sep 06, 2005 | 7.956 | 7.983 | 7.807 | 7.819 | 349,419 | -0.14(-1.73%) |
Sep 02, 2005 | 7.810 | 8.001 | 7.752 | 7.956 | 556,084 | +0.17(+2.19%) |
Sep 01, 2005 | 7.793 | 7.941 | 7.785 | 7.785 | 624,774 | -0.06(-0.75%) |
Aug 31, 2005 | 7.860 | 7.879 | 7.800 | 7.844 | 878,028 | +0.24(+3.19%) |
Aug 30, 2005 | 7.638 | 7.653 | 7.561 | 7.601 | 205,470 | +0.01(+0.07%) |
Aug 29, 2005 | 7.643 | 7.701 | 7.534 | 7.596 | 377,492 | -0.02(-0.31%) |
Aug 26, 2005 | 7.629 | 7.735 | 7.618 | 7.619 | 373,908 | -0.01(-0.09%) |
Aug 25, 2005 | 7.701 | 7.760 | 7.621 | 7.626 | 507,703 | -0.01(-0.18%) |
Aug 24, 2005 | 7.564 | 7.651 | 7.527 | 7.639 | 379,284 | +0.12(+1.58%) |
Aug 23, 2005 | 7.487 | 7.567 | 7.475 | 7.521 | 370,922 | +0.07(+0.94%) |
Aug 22, 2005 | 7.403 | 7.588 | 7.403 | 7.450 | 421,095 | +0.05(+0.61%) |
Aug 19, 2005 | 7.358 | 7.425 | 7.283 | 7.405 | 437,819 | +0.05(+0.64%) |
Aug 18, 2005 | 7.115 | 7.358 | 7.033 | 7.358 | 1,374,981 | +0.06(+0.85%) |
Aug 17, 2005 | 7.459 | 7.484 | 7.243 | 7.296 | 972,401 | -0.21(-2.79%) |
Aug 16, 2005 | 7.668 | 7.668 | 7.450 | 7.505 | 691,074 | -0.16(-2.12%) |
Aug 15, 2005 | 7.743 | 7.750 | 7.586 | 7.668 | 488,590 | +0.03(+0.33%) |
Aug 12, 2005 | 7.581 | 7.688 | 7.551 | 7.643 | 408,552 | +0.03(+0.44%) |
Aug 11, 2005 | 7.631 | 7.668 | 7.571 | 7.609 | 363,754 | -0.02(-0.29%) |
Aug 10, 2005 | 7.509 | 7.785 | 7.509 | 7.631 | 581,768 | -0.00(-0.04%) |
Aug 09, 2005 | 7.675 | 7.731 | 7.539 | 7.634 | 554,292 | -0.10(-1.28%) |
Aug 08, 2005 | 7.899 | 7.944 | 7.711 | 7.733 | 692,268 | -0.12(-1.58%) |
Aug 05, 2005 | 7.947 | 8.070 | 7.830 | 7.857 | 450,363 | -0.10(-1.22%) |
Aug 04, 2005 | 7.944 | 8.004 | 7.869 | 7.954 | 453,946 | +0.03(+0.34%) |
Aug 03, 2005 | 7.952 | 7.989 | 7.865 | 7.927 | 477,241 | +0.00(+0.04%) |
Aug 02, 2005 | 7.869 | 8.003 | 7.859 | 7.924 | 567,433 | +0.09(+1.11%) |
Aug 01, 2005 | 7.929 | 8.008 | 7.835 | 7.837 | 573,406 | -0.04(-0.53%) |
Jul 29, 2005 | 7.628 | 7.886 | 7.628 | 7.879 | 593,117 | +0.06(+0.75%) |
Jul 28, 2005 | 7.785 | 7.852 | 7.752 | 7.820 | 352,406 | +0.08(+0.97%) |
Jul 27, 2005 | 7.752 | 7.785 | 7.726 | 7.745 | 350,016 | -0.01(-0.09%) |
Jul 26, 2005 | 7.860 | 7.860 | 7.735 | 7.752 | 300,441 | -0.07(-0.86%) |
Jul 25, 2005 | 7.805 | 7.869 | 7.793 | 7.819 | 243,100 | +0.04(+0.49%) |
Jul 22, 2005 | 7.726 | 7.802 | 7.685 | 7.780 | 254,449 | +0.10(+1.24%) |
Jul 21, 2005 | 7.718 | 7.726 | 7.653 | 7.685 | 290,884 | -0.03(-0.41%) |
Jul 20, 2005 | 7.576 | 7.726 | 7.551 | 7.716 | 418,108 | +0.14(+1.86%) |
Jul 19, 2005 | 7.643 | 7.643 | 7.536 | 7.576 | 395,411 | +0.01(+0.11%) |
Jul 18, 2005 | 7.618 | 7.668 | 7.564 | 7.567 | 437,819 | -0.08(-1.09%) |
Jul 15, 2005 | 7.685 | 7.827 | 7.603 | 7.651 | 470,671 | -0.05(-0.65%) |
Jul 14, 2005 | 7.787 | 7.860 | 7.681 | 7.701 | 488,590 | -0.10(-1.31%) |
Jul 13, 2005 | 7.777 | 7.850 | 7.725 | 7.803 | 292,078 | +0.00(+0.02%) |
Jul 12, 2005 | 7.693 | 7.829 | 7.651 | 7.802 | 262,811 | +0.08(+1.08%) |
Jul 11, 2005 | 7.701 | 7.835 | 7.670 | 7.718 | 365,546 | -0.08(-0.99%) |
Jul 08, 2005 | 7.738 | 7.884 | 7.738 | 7.795 | 528,011 | +0.06(+0.78%) |
Jul 07, 2005 | 7.567 | 7.777 | 7.559 | 7.735 | 639,706 | +0.16(+2.05%) |
Jul 06, 2005 | 7.526 | 7.649 | 7.509 | 7.579 | 373,311 | +0.06(+0.82%) |
Jul 05, 2005 | 7.500 | 7.551 | 7.450 | 7.517 | 400,189 | +0.05(+0.65%) |