Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.840 | 9.980 | 9.644 | 9.859 | 7,461,270 | +0.07(+0.70%) |
Oct 28, 2005 | 9.823 | 9.931 | 9.722 | 9.790 | 7,638,345 | +0.02(+0.23%) |
Oct 27, 2005 | 9.913 | 10.07 | 9.750 | 9.768 | 12,581,001 | -0.25(-2.54%) |
Oct 26, 2005 | 9.972 | 10.29 | 9.803 | 10.02 | 44,559,160 | +2.02(+25.29%) |
Oct 25, 2005 | 7.972 | 8.031 | 7.722 | 7.999 | 15,266,826 | +0.09(+1.10%) |
Oct 24, 2005 | 7.822 | 7.919 | 7.726 | 7.912 | 7,940,583 | +0.17(+2.15%) |
Oct 21, 2005 | 7.520 | 7.867 | 7.520 | 7.746 | 8,245,485 | +0.24(+3.20%) |
Oct 20, 2005 | 7.597 | 7.676 | 7.400 | 7.506 | 5,335,785 | -0.12(-1.56%) |
Oct 19, 2005 | 7.399 | 7.633 | 7.278 | 7.624 | 8,146,449 | +0.22(+3.00%) |
Oct 18, 2005 | 7.500 | 7.500 | 7.308 | 7.402 | 4,213,683 | -0.10(-1.29%) |
Oct 17, 2005 | 7.427 | 7.590 | 7.427 | 7.499 | 3,584,601 | +0.07(+0.88%) |
Oct 14, 2005 | 7.390 | 7.478 | 7.277 | 7.433 | 6,038,649 | +0.12(+1.61%) |
Oct 13, 2005 | 7.306 | 7.400 | 7.086 | 7.316 | 5,533,578 | -0.01(-0.17%) |
Oct 12, 2005 | 7.576 | 7.600 | 7.173 | 7.328 | 12,322,080 | -0.27(-3.58%) |
Oct 11, 2005 | 7.833 | 7.882 | 7.476 | 7.600 | 8,121,501 | -0.14(-1.77%) |
Oct 10, 2005 | 7.867 | 8.049 | 7.711 | 7.737 | 4,889,070 | -0.09(-1.11%) |
Oct 07, 2005 | 7.861 | 7.940 | 7.683 | 7.823 | 5,972,283 | +0.01(+0.07%) |
Oct 06, 2005 | 8.102 | 8.157 | 7.673 | 7.818 | 7,863,822 | -0.27(-3.38%) |
Oct 05, 2005 | 8.336 | 8.403 | 8.089 | 8.091 | 5,287,158 | -0.26(-3.10%) |
Oct 04, 2005 | 8.113 | 8.661 | 8.112 | 8.350 | 9,543,843 | +0.14(+1.69%) |
Oct 03, 2005 | 8.167 | 8.306 | 8.098 | 8.211 | 4,436,541 | +0.07(+0.83%) |
Sep 30, 2005 | 8.388 | 8.432 | 8.108 | 8.143 | 6,250,527 | -0.24(-2.82%) |
Sep 29, 2005 | 8.278 | 8.531 | 8.139 | 8.380 | 8,334,099 | +0.11(+1.30%) |
Sep 28, 2005 | 8.284 | 8.416 | 8.129 | 8.272 | 8,474,895 | +0.02(+0.23%) |
Sep 27, 2005 | 7.782 | 8.306 | 7.773 | 8.253 | 17,567,828 | +0.49(+6.33%) |
Sep 26, 2005 | 7.928 | 8.048 | 7.683 | 7.762 | 6,041,295 | -0.15(-1.95%) |
Sep 23, 2005 | 7.917 | 8.032 | 7.639 | 7.917 | 5,075,010 | +0.15(+1.90%) |
Sep 22, 2005 | 7.769 | 7.832 | 7.567 | 7.769 | 5,117,832 | +0.03(+0.34%) |
Sep 21, 2005 | 7.490 | 7.779 | 7.372 | 7.742 | 6,411,879 | +0.18(+2.34%) |
Sep 20, 2005 | 7.777 | 7.778 | 7.419 | 7.566 | 5,378,580 | -0.18(-2.38%) |
Sep 19, 2005 | 7.656 | 7.799 | 7.650 | 7.750 | 3,757,410 | +0.08(+1.10%) |
Sep 16, 2005 | 7.778 | 7.824 | 7.632 | 7.666 | 6,993,846 | -0.05(-0.71%) |
Sep 15, 2005 | 7.862 | 7.889 | 7.673 | 7.720 | 4,388,589 | -0.08(-0.97%) |
Sep 14, 2005 | 8.131 | 8.211 | 7.752 | 7.796 | 7,771,500 | -0.32(-4.00%) |
Sep 13, 2005 | 8.080 | 8.340 | 7.861 | 8.120 | 9,962,019 | +0.07(+0.87%) |
Sep 12, 2005 | 7.862 | 8.111 | 7.757 | 8.050 | 6,538,365 | +0.24(+3.06%) |
Sep 09, 2005 | 7.889 | 7.954 | 7.778 | 7.811 | 3,246,741 | -0.06(-0.76%) |
Sep 08, 2005 | 8.013 | 8.072 | 7.821 | 7.871 | 4,401,198 | -0.11(-1.43%) |
Sep 07, 2005 | 7.709 | 8.132 | 7.640 | 7.986 | 12,478,230 | +0.24(+3.16%) |
Sep 06, 2005 | 7.874 | 7.896 | 7.566 | 7.741 | 8,188,911 | -0.16(-2.01%) |
Sep 02, 2005 | 7.972 | 8.074 | 7.856 | 7.900 | 2,633,166 | -0.06(-0.73%) |
Sep 01, 2005 | 8.111 | 8.217 | 7.891 | 7.958 | 7,056,252 | -0.31(-3.74%) |
Aug 31, 2005 | 7.972 | 8.294 | 7.929 | 8.267 | 5,492,763 | +0.29(+3.64%) |
Aug 30, 2005 | 8.058 | 8.058 | 7.864 | 7.977 | 7,200,198 | -0.10(-1.18%) |
Aug 29, 2005 | 7.923 | 8.111 | 7.807 | 8.072 | 11,140,650 | -0.02(-0.27%) |
Aug 26, 2005 | 8.176 | 8.189 | 7.900 | 8.094 | 18,538,496 | -0.39(-4.62%) |
Aug 25, 2005 | 8.606 | 8.664 | 8.418 | 8.487 | 6,797,250 | -0.13(-1.56%) |
Aug 24, 2005 | 8.567 | 8.771 | 8.561 | 8.621 | 7,464,825 | -0.03(-0.36%) |
Aug 23, 2005 | 8.510 | 8.824 | 8.472 | 8.652 | 14,706,324 | +0.16(+1.88%) |
Aug 22, 2005 | 8.333 | 8.518 | 8.250 | 8.492 | 7,521,516 | +0.20(+2.44%) |
Aug 19, 2005 | 8.180 | 8.320 | 8.180 | 8.290 | 4,278,141 | +0.08(+0.95%) |
Aug 18, 2005 | 8.233 | 8.328 | 8.017 | 8.212 | 10,083,978 | -0.18(-2.11%) |
Aug 17, 2005 | 8.194 | 8.422 | 8.150 | 8.389 | 7,766,172 | +0.15(+1.85%) |
Aug 16, 2005 | 8.452 | 8.498 | 8.156 | 8.237 | 9,074,358 | -0.23(-2.67%) |
Aug 15, 2005 | 8.333 | 8.544 | 8.244 | 8.462 | 7,396,002 | +0.13(+1.61%) |
Aug 12, 2005 | 8.244 | 8.328 | 8.211 | 8.328 | 5,542,830 | +0.02(+0.20%) |
Aug 11, 2005 | 8.113 | 8.403 | 8.073 | 8.311 | 6,397,695 | +0.15(+1.89%) |
Aug 10, 2005 | 8.333 | 8.518 | 8.046 | 8.157 | 13,904,469 | -0.16(-1.91%) |
Aug 09, 2005 | 7.794 | 8.356 | 7.750 | 8.316 | 19,387,088 | +0.57(+7.30%) |
Aug 08, 2005 | 7.741 | 7.884 | 7.679 | 7.750 | 5,255,937 | +0.04(+0.56%) |
Aug 05, 2005 | 7.777 | 7.883 | 7.640 | 7.707 | 5,132,007 | -0.08(-1.01%) |
Aug 04, 2005 | 7.850 | 7.953 | 7.649 | 7.786 | 5,629,806 | -0.12(-1.57%) |
Aug 03, 2005 | 7.559 | 8.039 | 7.479 | 7.910 | 13,687,587 | +0.26(+3.44%) |
Aug 02, 2005 | 7.469 | 7.690 | 7.388 | 7.647 | 9,626,895 | +0.17(+2.21%) |