Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.150 | 7.680 | 7.100 | 7.520 | 59,424 | +0.32(+4.44%) |
Oct 28, 2005 | 7.330 | 7.330 | 7.200 | 7.200 | 16,400 | -0.11(-1.50%) |
Oct 27, 2005 | 7.420 | 7.450 | 7.150 | 7.310 | 277,163 | -0.22(-2.92%) |
Oct 26, 2005 | 7.240 | 7.570 | 7.220 | 7.530 | 87,225 | +0.33(+4.58%) |
Oct 25, 2005 | 7.120 | 7.240 | 7.000 | 7.200 | 21,536 | +0.09(+1.27%) |
Oct 24, 2005 | 7.050 | 7.110 | 6.990 | 7.110 | 17,027 | +0.01(+0.14%) |
Oct 21, 2005 | 7.160 | 7.160 | 7.090 | 7.100 | 29,980 | -0.05(-0.70%) |
Oct 20, 2005 | 7.090 | 7.200 | 6.970 | 7.150 | 57,130 | +0.05(+0.70%) |
Oct 19, 2005 | 7.210 | 7.260 | 7.000 | 7.100 | 25,238 | -0.20(-2.74%) |
Oct 18, 2005 | 7.030 | 7.320 | 7.010 | 7.300 | 39,373 | +0.15(+2.10%) |
Oct 17, 2005 | 7.120 | 7.200 | 7.120 | 7.150 | 21,157 | +0.05(+0.70%) |
Oct 14, 2005 | 6.940 | 7.130 | 6.940 | 7.100 | 19,250 | +0.18(+2.60%) |
Oct 13, 2005 | 7.000 | 7.000 | 6.860 | 6.920 | 30,584 | -0.10(-1.42%) |
Oct 12, 2005 | 7.040 | 7.100 | 7.000 | 7.020 | 61,302 | -0.10(-1.40%) |
Oct 11, 2005 | 7.000 | 7.170 | 7.000 | 7.120 | 35,622 | +0.10(+1.42%) |
Oct 10, 2005 | 7.010 | 7.091 | 7.010 | 7.020 | 5,900 | -0.16(-2.27%) |
Oct 07, 2005 | 7.187 | 7.190 | 7.116 | 7.183 | 4,692 | +0.03(+0.46%) |
Oct 06, 2005 | 7.000 | 7.170 | 7.000 | 7.150 | 32,816 | +0.11(+1.56%) |
Oct 05, 2005 | 7.200 | 7.200 | 7.010 | 7.040 | 17,454 | -0.12(-1.68%) |
Oct 04, 2005 | 7.000 | 7.200 | 6.860 | 7.160 | 20,580 | +0.07(+0.99%) |
Oct 03, 2005 | 7.050 | 7.130 | 6.800 | 7.090 | 32,214 | -0.02(-0.28%) |
Sep 30, 2005 | 7.050 | 7.200 | 7.020 | 7.110 | 23,809 | +0.06(+0.85%) |
Sep 29, 2005 | 7.070 | 7.200 | 7.020 | 7.050 | 50,588 | -0.10(-1.40%) |
Sep 28, 2005 | 7.000 | 7.190 | 6.960 | 7.150 | 30,328 | +0.14(+2.00%) |
Sep 27, 2005 | 6.800 | 7.050 | 6.750 | 7.010 | 60,518 | +0.13(+1.89%) |
Sep 26, 2005 | 6.950 | 7.030 | 6.760 | 6.880 | 40,290 | -0.02(-0.29%) |
Sep 23, 2005 | 6.900 | 7.040 | 6.780 | 6.900 | 52,900 | +0.02(+0.29%) |
Sep 22, 2005 | 6.880 | 6.910 | 6.750 | 6.880 | 33,502 | +0.05(+0.73%) |
Sep 21, 2005 | 6.910 | 6.980 | 6.820 | 6.830 | 46,691 | -0.14(-2.01%) |
Sep 20, 2005 | 6.800 | 7.050 | 6.800 | 6.970 | 74,673 | -0.03(-0.43%) |
Sep 19, 2005 | 7.000 | 7.010 | 6.760 | 7.000 | 84,570 | +0.00(+0.00%) |
Sep 16, 2005 | 6.720 | 7.060 | 6.640 | 7.000 | 55,295 | +0.22(+3.24%) |
Sep 15, 2005 | 6.680 | 7.090 | 6.660 | 6.780 | 27,810 | +0.07(+1.04%) |
Sep 14, 2005 | 6.860 | 6.950 | 6.710 | 6.710 | 58,000 | -0.22(-3.17%) |
Sep 13, 2005 | 6.800 | 7.090 | 6.750 | 6.930 | 21,164 | -0.07(-1.00%) |
Sep 12, 2005 | 7.040 | 7.040 | 6.840 | 7.000 | 46,317 | -0.09(-1.27%) |
Sep 09, 2005 | 7.150 | 7.200 | 7.000 | 7.090 | 37,221 | -0.07(-0.98%) |
Sep 08, 2005 | 6.500 | 7.179 | 6.500 | 7.160 | 148,193 | +0.66(+10.15%) |
Sep 07, 2005 | 6.250 | 6.550 | 6.250 | 6.500 | 122,708 | +0.23(+3.67%) |
Sep 06, 2005 | 6.430 | 6.590 | 6.020 | 6.270 | 187,237 | -0.19(-2.94%) |
Sep 02, 2005 | 6.500 | 6.510 | 6.220 | 6.460 | 142,153 | -0.12(-1.82%) |
Sep 01, 2005 | 6.650 | 6.660 | 6.500 | 6.580 | 131,566 | -0.17(-2.52%) |
Aug 31, 2005 | 6.640 | 6.780 | 6.560 | 6.750 | 82,101 | -0.05(-0.74%) |
Aug 30, 2005 | 6.740 | 6.840 | 6.660 | 6.800 | 20,295 | -0.10(-1.45%) |
Aug 29, 2005 | 6.780 | 6.900 | 6.670 | 6.900 | 51,705 | +0.00(+0.00%) |
Aug 26, 2005 | 6.880 | 6.900 | 6.560 | 6.900 | 46,041 | -0.01(-0.14%) |
Aug 25, 2005 | 6.900 | 6.970 | 6.850 | 6.910 | 38,574 | -0.04(-0.58%) |
Aug 24, 2005 | 6.990 | 7.040 | 6.949 | 6.950 | 10,780 | -0.07(-1.00%) |
Aug 23, 2005 | 6.900 | 7.050 | 6.900 | 7.020 | 41,169 | +0.02(+0.29%) |
Aug 22, 2005 | 7.010 | 7.050 | 6.910 | 7.000 | 22,492 | -0.05(-0.71%) |
Aug 19, 2005 | 7.010 | 7.050 | 6.910 | 7.050 | 30,764 | +0.05(+0.71%) |
Aug 18, 2005 | 6.950 | 7.090 | 6.950 | 7.000 | 20,995 | +0.05(+0.72%) |
Aug 17, 2005 | 6.850 | 7.060 | 6.850 | 6.950 | 57,165 | +0.05(+0.72%) |
Aug 16, 2005 | 6.830 | 6.930 | 6.800 | 6.900 | 22,012 | -0.04(-0.58%) |
Aug 15, 2005 | 7.010 | 7.090 | 6.810 | 6.940 | 39,445 | -0.15(-2.12%) |
Aug 12, 2005 | 7.100 | 7.149 | 7.090 | 7.090 | 5,062 | -0.01(-0.14%) |
Aug 11, 2005 | 7.120 | 7.230 | 7.030 | 7.100 | 33,078 | -0.02(-0.28%) |
Aug 10, 2005 | 7.000 | 7.200 | 6.980 | 7.120 | 39,443 | +0.07(+0.99%) |
Aug 09, 2005 | 7.290 | 7.290 | 7.010 | 7.050 | 63,800 | -0.28(-3.82%) |
Aug 08, 2005 | 7.310 | 7.440 | 7.200 | 7.330 | 149,155 | -0.08(-1.08%) |
Aug 05, 2005 | 7.000 | 7.550 | 6.760 | 7.410 | 152,951 | +0.36(+5.11%) |
Aug 04, 2005 | 7.400 | 7.460 | 7.050 | 7.050 | 78,065 | -0.40(-5.37%) |
Aug 03, 2005 | 7.720 | 7.770 | 7.440 | 7.450 | 52,350 | -0.37(-4.73%) |
Aug 02, 2005 | 7.820 | 7.820 | 7.710 | 7.820 | 61,773 | +0.05(+0.64%) |