Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.755 | 6.792 | 6.628 | 6.661 | 4,730,613 | -0.09(-1.34%) |
Oct 28, 2005 | 6.681 | 6.751 | 6.611 | 6.751 | 2,188,812 | +0.01(+0.18%) |
Oct 27, 2005 | 6.747 | 6.755 | 6.694 | 6.739 | 2,291,990 | -0.02(-0.37%) |
Oct 26, 2005 | 6.797 | 6.830 | 6.747 | 6.764 | 2,282,522 | -0.03(-0.48%) |
Oct 25, 2005 | 6.879 | 6.883 | 6.714 | 6.797 | 5,350,890 | -0.11(-1.61%) |
Oct 24, 2005 | 6.694 | 7.003 | 6.694 | 6.908 | 11,193,874 | +0.21(+3.20%) |
Oct 21, 2005 | 6.673 | 6.718 | 6.652 | 6.694 | 3,438,834 | +0.02(+0.31%) |
Oct 20, 2005 | 6.838 | 6.879 | 6.632 | 6.673 | 6,334,593 | -0.21(-2.99%) |
Oct 19, 2005 | 6.838 | 6.932 | 6.673 | 6.879 | 6,208,838 | +0.00(+0.06%) |
Oct 18, 2005 | 6.895 | 6.920 | 6.825 | 6.875 | 3,511,665 | +0.01(+0.12%) |
Oct 17, 2005 | 6.858 | 6.953 | 6.776 | 6.867 | 3,577,941 | +0.01(+0.12%) |
Oct 14, 2005 | 6.772 | 6.912 | 6.755 | 6.858 | 4,807,813 | +0.13(+1.90%) |
Oct 13, 2005 | 6.595 | 6.755 | 6.591 | 6.731 | 3,751,522 | +0.14(+2.06%) |
Oct 12, 2005 | 6.545 | 6.652 | 6.541 | 6.595 | 5,758,743 | +0.05(+0.76%) |
Oct 11, 2005 | 6.797 | 6.813 | 6.488 | 6.545 | 7,089,122 | +0.05(+0.82%) |
Oct 10, 2005 | 6.784 | 6.797 | 6.463 | 6.492 | 5,557,972 | -0.29(-4.31%) |
Oct 07, 2005 | 6.698 | 6.784 | 6.665 | 6.784 | 3,714,378 | +0.09(+1.29%) |
Oct 06, 2005 | 6.731 | 6.764 | 6.636 | 6.698 | 6,453,307 | -0.04(-0.61%) |
Oct 05, 2005 | 6.797 | 6.846 | 6.722 | 6.739 | 4,565,529 | -0.03(-0.49%) |
Oct 04, 2005 | 6.751 | 6.821 | 6.739 | 6.772 | 4,371,071 | +0.02(+0.31%) |
Oct 03, 2005 | 6.830 | 6.871 | 6.727 | 6.751 | 3,418,684 | -0.00(-0.06%) |
Sep 30, 2005 | 6.710 | 6.801 | 6.706 | 6.755 | 3,520,405 | +0.05(+0.68%) |
Sep 29, 2005 | 6.566 | 6.747 | 6.566 | 6.710 | 5,724,270 | +0.16(+2.45%) |
Sep 28, 2005 | 6.685 | 6.735 | 6.529 | 6.549 | 7,350,099 | -0.10(-1.55%) |
Sep 27, 2005 | 6.817 | 6.858 | 6.566 | 6.652 | 8,001,693 | -0.18(-2.65%) |
Sep 26, 2005 | 6.891 | 6.932 | 6.813 | 6.834 | 2,557,337 | -0.02(-0.36%) |
Sep 23, 2005 | 6.858 | 6.920 | 6.838 | 6.858 | 2,726,062 | -0.05(-0.72%) |
Sep 22, 2005 | 6.887 | 6.941 | 6.599 | 6.908 | 4,642,244 | +0.00(+0.00%) |
Sep 21, 2005 | 6.998 | 6.998 | 6.883 | 6.908 | 5,005,428 | -0.12(-1.76%) |
Sep 20, 2005 | 7.106 | 7.122 | 6.924 | 7.031 | 3,525,018 | -0.05(-0.76%) |
Sep 19, 2005 | 7.208 | 7.208 | 7.085 | 7.085 | 2,230,083 | -0.12(-1.71%) |
Sep 16, 2005 | 7.147 | 7.213 | 7.118 | 7.208 | 4,235,848 | +0.08(+1.10%) |
Sep 15, 2005 | 7.147 | 7.147 | 7.106 | 7.130 | 1,537,218 | +0.00(+0.06%) |
Sep 14, 2005 | 7.143 | 7.155 | 7.101 | 7.126 | 3,592,022 | +0.01(+0.12%) |
Sep 13, 2005 | 7.151 | 7.163 | 7.106 | 7.118 | 1,941,430 | -0.03(-0.40%) |
Sep 12, 2005 | 7.204 | 7.213 | 7.101 | 7.147 | 3,683,061 | -0.04(-0.52%) |
Sep 09, 2005 | 7.188 | 7.225 | 7.167 | 7.184 | 2,430,854 | +0.02(+0.23%) |
Sep 08, 2005 | 7.171 | 7.196 | 7.110 | 7.167 | 3,842,075 | -0.00(-0.06%) |
Sep 07, 2005 | 7.229 | 7.246 | 7.151 | 7.171 | 3,322,790 | -0.06(-0.80%) |
Sep 06, 2005 | 7.250 | 7.266 | 7.200 | 7.229 | 2,505,870 | -0.00(-0.06%) |
Sep 02, 2005 | 7.233 | 7.266 | 7.208 | 7.233 | 2,028,584 | +0.00(+0.06%) |
Sep 01, 2005 | 7.229 | 7.270 | 7.163 | 7.229 | 2,921,249 | -0.01(-0.17%) |
Aug 31, 2005 | 7.237 | 7.241 | 7.196 | 7.241 | 3,018,114 | +0.03(+0.46%) |
Aug 30, 2005 | 7.274 | 7.274 | 7.171 | 7.208 | 2,417,259 | -0.07(-0.96%) |
Aug 29, 2005 | 7.213 | 7.324 | 7.171 | 7.279 | 2,705,669 | +0.02(+0.28%) |
Aug 26, 2005 | 7.357 | 7.357 | 7.246 | 7.258 | 3,339,056 | -0.09(-1.29%) |
Aug 25, 2005 | 7.349 | 7.390 | 7.316 | 7.353 | 1,308,043 | +0.00(+0.06%) |
Aug 24, 2005 | 7.381 | 7.406 | 7.344 | 7.349 | 1,795,282 | -0.03(-0.45%) |
Aug 23, 2005 | 7.373 | 7.402 | 7.353 | 7.381 | 1,048,765 | -0.02(-0.22%) |
Aug 22, 2005 | 7.435 | 7.476 | 7.349 | 7.398 | 2,120,837 | -0.04(-0.50%) |
Aug 19, 2005 | 7.394 | 7.464 | 7.353 | 7.435 | 2,845,019 | +0.09(+1.18%) |
Aug 18, 2005 | 7.328 | 7.353 | 7.303 | 7.349 | 1,561,495 | +0.02(+0.22%) |
Aug 17, 2005 | 7.373 | 7.373 | 7.316 | 7.332 | 1,620,003 | +0.00(+0.06%) |
Aug 16, 2005 | 7.443 | 7.452 | 7.316 | 7.328 | 2,607,590 | -0.08(-1.11%) |
Aug 15, 2005 | 7.390 | 7.447 | 7.336 | 7.410 | 1,821,259 | +0.05(+0.67%) |
Aug 12, 2005 | 7.340 | 7.394 | 7.291 | 7.361 | 2,128,605 | +0.01(+0.17%) |
Aug 11, 2005 | 7.349 | 7.394 | 7.311 | 7.349 | 2,047,035 | +0.01(+0.17%) |
Aug 10, 2005 | 7.357 | 7.410 | 7.316 | 7.336 | 1,426,030 | -0.01(-0.11%) |
Aug 09, 2005 | 7.414 | 7.489 | 7.311 | 7.344 | 3,417,471 | +0.07(+1.02%) |
Aug 08, 2005 | 7.394 | 7.406 | 7.254 | 7.270 | 4,566,986 | -0.06(-0.84%) |
Aug 05, 2005 | 7.398 | 7.406 | 7.316 | 7.332 | 2,733,345 | -0.04(-0.56%) |
Aug 04, 2005 | 7.443 | 7.476 | 7.365 | 7.373 | 3,459,227 | -0.10(-1.32%) |
Aug 03, 2005 | 7.538 | 7.554 | 7.456 | 7.472 | 2,649,832 | -0.07(-0.98%) |
Aug 02, 2005 | 7.517 | 7.546 | 7.439 | 7.546 | 3,793,278 | -0.06(-0.81%) |