Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.808 | 6.960 | 6.790 | 6.911 | 8,210,640 | +0.10(+1.52%) |
Oct 28, 2005 | 6.626 | 6.809 | 6.662 | 6.808 | 10,389,815 | +0.18(+2.75%) |
Oct 27, 2005 | 6.806 | 6.828 | 6.604 | 6.626 | 9,522,709 | -0.20(-2.95%) |
Oct 26, 2005 | 6.861 | 6.976 | 6.820 | 6.827 | 7,987,607 | -0.16(-2.29%) |
Oct 25, 2005 | 6.960 | 7.064 | 6.934 | 6.987 | 5,109,890 | -0.01(-0.08%) |
Oct 24, 2005 | 6.975 | 7.045 | 6.933 | 6.992 | 5,960,066 | +0.04(+0.51%) |
Oct 21, 2005 | 6.935 | 7.045 | 6.907 | 6.957 | 7,803,954 | +0.04(+0.59%) |
Oct 20, 2005 | 6.929 | 7.085 | 6.878 | 6.916 | 10,400,120 | -0.01(-0.18%) |
Oct 19, 2005 | 6.740 | 6.949 | 6.729 | 6.929 | 8,483,359 | +0.19(+2.82%) |
Oct 18, 2005 | 6.738 | 6.793 | 6.706 | 6.738 | 7,158,409 | -0.01(-0.20%) |
Oct 17, 2005 | 6.790 | 6.794 | 6.719 | 6.752 | 5,136,021 | -0.04(-0.60%) |
Oct 14, 2005 | 6.759 | 6.825 | 6.711 | 6.793 | 6,173,162 | +0.07(+1.01%) |
Oct 13, 2005 | 6.798 | 6.813 | 6.689 | 6.725 | 8,846,616 | -0.07(-1.08%) |
Oct 12, 2005 | 6.786 | 6.858 | 6.741 | 6.798 | 8,541,142 | +0.06(+0.89%) |
Oct 11, 2005 | 6.676 | 6.771 | 6.676 | 6.738 | 7,679,188 | +0.03(+0.45%) |
Oct 10, 2005 | 6.804 | 6.805 | 6.670 | 6.708 | 6,376,689 | -0.10(-1.40%) |
Oct 07, 2005 | 6.819 | 6.953 | 6.789 | 6.804 | 7,738,075 | -0.01(-0.22%) |
Oct 06, 2005 | 6.630 | 6.927 | 6.605 | 6.819 | 11,657,718 | +0.18(+2.79%) |
Oct 05, 2005 | 6.738 | 6.915 | 6.603 | 6.634 | 14,246,155 | +0.08(+1.16%) |
Oct 04, 2005 | 6.575 | 6.586 | 6.441 | 6.558 | 4,754,729 | +0.12(+1.81%) |
Oct 03, 2005 | 6.577 | 6.548 | 6.392 | 6.441 | 8,858,026 | -0.14(-2.07%) |
Sep 30, 2005 | 6.511 | 6.582 | 6.480 | 6.577 | 5,309,000 | +0.09(+1.45%) |
Sep 29, 2005 | 6.476 | 6.505 | 6.248 | 6.483 | 8,986,104 | +0.02(+0.32%) |
Sep 28, 2005 | 6.537 | 6.592 | 6.463 | 6.463 | 5,583,191 | -0.07(-1.12%) |
Sep 27, 2005 | 6.600 | 6.600 | 6.483 | 6.536 | 7,009,720 | -0.08(-1.15%) |
Sep 26, 2005 | 6.661 | 6.766 | 6.571 | 6.612 | 3,968,960 | -0.04(-0.55%) |
Sep 23, 2005 | 6.649 | 6.700 | 6.619 | 6.649 | 3,747,031 | +0.03(+0.49%) |
Sep 22, 2005 | 6.528 | 6.647 | 6.506 | 6.616 | 8,024,043 | +0.05(+0.81%) |
Sep 21, 2005 | 6.692 | 6.694 | 6.509 | 6.563 | 7,367,457 | -0.16(-2.40%) |
Sep 20, 2005 | 6.786 | 6.817 | 6.725 | 6.725 | 4,955,312 | -0.05(-0.74%) |
Sep 19, 2005 | 6.813 | 6.814 | 6.759 | 6.775 | 5,215,150 | -0.10(-1.40%) |
Sep 16, 2005 | 6.810 | 6.888 | 6.780 | 6.872 | 5,399,538 | +0.08(+1.18%) |
Sep 15, 2005 | 6.732 | 6.805 | 6.732 | 6.791 | 2,412,512 | +0.07(+1.05%) |
Sep 14, 2005 | 6.806 | 6.861 | 6.714 | 6.721 | 5,029,289 | -0.07(-1.02%) |
Sep 13, 2005 | 6.881 | 6.882 | 6.776 | 6.790 | 4,828,706 | -0.09(-1.36%) |
Sep 12, 2005 | 6.929 | 6.929 | 6.852 | 6.884 | 2,318,662 | -0.04(-0.65%) |
Sep 09, 2005 | 6.873 | 6.929 | 6.863 | 6.929 | 2,335,592 | +0.05(+0.67%) |
Sep 08, 2005 | 6.882 | 6.882 | 6.882 | 6.882 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.725 | 6.895 | 6.702 | 6.882 | 10,636,771 | +0.40(+6.09%) |
Sep 06, 2005 | 6.378 | 6.535 | 6.378 | 6.487 | 7,628,766 | +0.12(+1.90%) |
Sep 02, 2005 | 6.412 | 6.426 | 6.358 | 6.366 | 6,461,707 | -0.01(-0.21%) |
Sep 01, 2005 | 6.438 | 6.437 | 6.348 | 6.380 | 8,224,626 | -0.06(-0.89%) |
Aug 31, 2005 | 6.401 | 6.438 | 6.334 | 6.437 | 8,866,123 | +0.02(+0.30%) |
Aug 30, 2005 | 6.589 | 6.589 | 6.365 | 6.418 | 10,175,615 | -0.21(-3.18%) |
Aug 29, 2005 | 6.589 | 6.645 | 6.559 | 6.628 | 3,029,718 | -0.00(-0.04%) |
Aug 26, 2005 | 6.675 | 6.688 | 6.594 | 6.631 | 3,964,176 | -0.04(-0.65%) |
Aug 25, 2005 | 6.657 | 6.691 | 6.651 | 6.675 | 4,851,892 | +0.02(+0.27%) |
Aug 24, 2005 | 6.806 | 6.827 | 6.636 | 6.657 | 5,800,336 | -0.19(-2.72%) |
Aug 23, 2005 | 6.813 | 6.851 | 6.760 | 6.843 | 5,278,085 | -0.00(-0.02%) |
Aug 22, 2005 | 6.904 | 6.937 | 6.814 | 6.844 | 4,852,260 | -0.07(-1.00%) |
Aug 19, 2005 | 6.972 | 6.990 | 6.912 | 6.914 | 2,404,784 | -0.05(-0.72%) |
Aug 18, 2005 | 7.016 | 7.016 | 6.944 | 6.964 | 2,284,434 | -0.05(-0.70%) |
Aug 17, 2005 | 7.062 | 7.062 | 6.998 | 7.013 | 4,281,796 | +0.00(+0.00%) |
Aug 16, 2005 | 7.062 | 7.062 | 6.998 | 7.013 | 4,281,796 | -0.06(-0.85%) |
Aug 15, 2005 | 6.968 | 7.078 | 6.937 | 7.073 | 2,500,842 | +0.10(+1.48%) |
Aug 12, 2005 | 7.063 | 7.064 | 6.948 | 6.969 | 3,084,925 | -0.09(-1.33%) |
Aug 11, 2005 | 6.929 | 7.082 | 6.916 | 7.063 | 3,876,214 | +0.17(+2.52%) |
Aug 10, 2005 | 6.869 | 6.969 | 6.869 | 6.889 | 2,271,553 | +0.02(+0.30%) |
Aug 09, 2005 | 6.832 | 6.876 | 6.813 | 6.869 | 2,176,598 | +0.04(+0.62%) |
Aug 08, 2005 | 6.847 | 6.897 | 6.812 | 6.827 | 3,091,549 | +0.01(+0.20%) |
Aug 05, 2005 | 6.958 | 6.958 | 6.776 | 6.813 | 4,264,866 | -0.15(-2.09%) |
Aug 04, 2005 | 6.969 | 6.972 | 6.927 | 6.958 | 2,011,347 | -0.01(-0.21%) |
Aug 03, 2005 | 7.039 | 7.041 | 6.933 | 6.973 | 4,219,965 | -0.10(-1.40%) |
Aug 02, 2005 | 7.043 | 7.090 | 7.035 | 7.073 | 2,294,739 | +0.03(+0.42%) |