Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.837 | 6.991 | 6.753 | 6.855 | 12,572,440 | +0.03(+0.37%) |
Oct 28, 2005 | 6.615 | 6.866 | 6.508 | 6.830 | 15,408,293 | +0.30(+4.64%) |
Oct 27, 2005 | 6.905 | 6.936 | 6.524 | 6.527 | 16,817,224 | -0.43(-6.22%) |
Oct 26, 2005 | 6.968 | 7.206 | 6.885 | 6.960 | 14,868,590 | +0.04(+0.51%) |
Oct 25, 2005 | 6.818 | 6.974 | 6.708 | 6.925 | 12,766,382 | +0.13(+1.96%) |
Oct 24, 2005 | 6.511 | 6.797 | 6.496 | 6.792 | 12,316,191 | +0.26(+3.98%) |
Oct 21, 2005 | 6.613 | 6.663 | 6.364 | 6.532 | 17,935,682 | +0.12(+1.85%) |
Oct 20, 2005 | 6.763 | 6.797 | 6.314 | 6.413 | 19,763,650 | -0.43(-6.23%) |
Oct 19, 2005 | 6.907 | 6.907 | 6.505 | 6.839 | 19,814,988 | +0.13(+1.95%) |
Oct 18, 2005 | 6.940 | 7.031 | 6.707 | 6.708 | 16,163,438 | -0.29(-4.18%) |
Oct 17, 2005 | 6.883 | 7.019 | 6.790 | 7.001 | 14,299,050 | +0.19(+2.83%) |
Oct 14, 2005 | 6.712 | 6.852 | 6.615 | 6.809 | 21,050,600 | -0.02(-0.25%) |
Oct 13, 2005 | 7.065 | 7.065 | 6.679 | 6.826 | 17,818,966 | -0.26(-3.68%) |
Oct 12, 2005 | 7.247 | 7.311 | 7.015 | 7.087 | 10,863,382 | -0.16(-2.19%) |
Oct 11, 2005 | 7.190 | 7.372 | 7.150 | 7.245 | 12,854,139 | +0.17(+2.47%) |
Oct 10, 2005 | 7.105 | 7.105 | 6.937 | 7.071 | 12,598,767 | -0.03(-0.48%) |
Oct 07, 2005 | 7.048 | 7.169 | 6.983 | 7.105 | 17,337,182 | +0.27(+4.00%) |
Oct 06, 2005 | 6.923 | 7.054 | 6.683 | 6.831 | 28,328,688 | -0.13(-1.83%) |
Oct 05, 2005 | 7.409 | 7.441 | 6.950 | 6.959 | 24,615,708 | -0.43(-5.84%) |
Oct 04, 2005 | 7.751 | 7.771 | 7.391 | 7.391 | 19,354,266 | -0.50(-6.29%) |
Oct 03, 2005 | 7.914 | 7.973 | 7.809 | 7.887 | 9,548,789 | +0.03(+0.41%) |
Sep 30, 2005 | 7.969 | 8.015 | 7.841 | 7.855 | 9,286,836 | -0.11(-1.43%) |
Sep 29, 2005 | 8.034 | 8.072 | 7.885 | 7.969 | 11,551,832 | -0.04(-0.46%) |
Sep 28, 2005 | 8.028 | 8.054 | 7.864 | 8.005 | 12,684,769 | +0.04(+0.50%) |
Sep 27, 2005 | 7.913 | 7.982 | 7.834 | 7.965 | 10,687,869 | +0.04(+0.45%) |
Sep 26, 2005 | 7.777 | 7.958 | 7.749 | 7.930 | 12,602,716 | +0.12(+1.49%) |
Sep 23, 2005 | 7.814 | 7.988 | 7.759 | 7.814 | 11,145,519 | -0.22(-2.71%) |
Sep 22, 2005 | 8.233 | 8.282 | 7.803 | 8.031 | 19,409,114 | -0.04(-0.49%) |
Sep 21, 2005 | 7.960 | 8.073 | 7.867 | 8.071 | 15,449,100 | +0.27(+3.49%) |
Sep 20, 2005 | 7.851 | 7.889 | 7.716 | 7.799 | 13,242,023 | -0.09(-1.10%) |
Sep 19, 2005 | 7.885 | 7.965 | 7.857 | 7.885 | 11,765,519 | +0.14(+1.76%) |
Sep 16, 2005 | 7.726 | 7.753 | 7.644 | 7.749 | 12,689,157 | +0.06(+0.85%) |
Sep 15, 2005 | 7.712 | 7.777 | 7.566 | 7.684 | 8,310,105 | +0.03(+0.43%) |
Sep 14, 2005 | 7.630 | 7.702 | 7.537 | 7.651 | 11,136,305 | +0.08(+1.07%) |
Sep 13, 2005 | 7.663 | 7.675 | 7.544 | 7.570 | 15,657,960 | -0.06(-0.76%) |
Sep 12, 2005 | 7.737 | 7.789 | 7.548 | 7.628 | 15,628,562 | -0.09(-1.20%) |
Sep 09, 2005 | 7.538 | 7.725 | 7.530 | 7.720 | 10,012,582 | +0.24(+3.21%) |
Sep 08, 2005 | 7.601 | 7.610 | 7.457 | 7.480 | 10,815,993 | -0.04(-0.56%) |
Sep 07, 2005 | 7.458 | 7.614 | 7.411 | 7.522 | 10,675,144 | +0.04(+0.47%) |
Sep 06, 2005 | 7.361 | 7.497 | 7.343 | 7.487 | 10,508,845 | +0.07(+0.97%) |
Sep 02, 2005 | 7.415 | 7.554 | 7.375 | 7.415 | 11,201,245 | -0.20(-2.62%) |
Sep 01, 2005 | 7.407 | 7.691 | 7.328 | 7.614 | 22,115,086 | +0.29(+3.90%) |
Aug 31, 2005 | 7.075 | 7.395 | 7.071 | 7.328 | 23,120,776 | +0.26(+3.74%) |
Aug 30, 2005 | 6.874 | 7.080 | 6.863 | 7.064 | 14,654,026 | +0.22(+3.16%) |
Aug 29, 2005 | 6.921 | 6.921 | 6.721 | 6.847 | 10,536,050 | +0.10(+1.50%) |
Aug 26, 2005 | 6.746 | 6.842 | 6.746 | 6.746 | 8,129,765 | -0.04(-0.60%) |
Aug 25, 2005 | 6.826 | 6.826 | 6.782 | 6.787 | 7,729,596 | -0.07(-0.96%) |
Aug 24, 2005 | 6.822 | 6.915 | 6.761 | 6.853 | 10,749,737 | +0.06(+0.87%) |
Aug 23, 2005 | 6.894 | 6.912 | 6.716 | 6.794 | 10,842,759 | -0.07(-1.05%) |
Aug 22, 2005 | 6.900 | 6.967 | 6.785 | 6.866 | 8,689,652 | +0.01(+0.08%) |
Aug 19, 2005 | 6.756 | 6.871 | 6.749 | 6.860 | 8,932,738 | +0.14(+2.12%) |
Aug 18, 2005 | 6.615 | 6.729 | 6.575 | 6.717 | 14,630,331 | -0.01(-0.22%) |
Aug 17, 2005 | 6.897 | 7.007 | 6.672 | 6.732 | 15,653,573 | -0.21(-3.02%) |
Aug 16, 2005 | 7.065 | 7.083 | 6.925 | 6.942 | 10,347,373 | -0.15(-2.17%) |
Aug 15, 2005 | 7.186 | 7.188 | 7.048 | 7.096 | 10,511,039 | -0.13(-1.80%) |
Aug 12, 2005 | 7.274 | 7.289 | 7.179 | 7.226 | 10,185,901 | -0.03(-0.41%) |
Aug 11, 2005 | 7.179 | 7.312 | 7.171 | 7.255 | 14,550,912 | +0.10(+1.35%) |
Aug 10, 2005 | 7.065 | 7.179 | 7.017 | 7.158 | 12,875,639 | +0.13(+1.91%) |
Aug 09, 2005 | 7.065 | 7.088 | 6.980 | 7.024 | 10,084,981 | +0.03(+0.37%) |
Aug 08, 2005 | 6.891 | 7.099 | 6.891 | 6.998 | 12,809,383 | +0.17(+2.42%) |
Aug 05, 2005 | 6.846 | 6.858 | 6.721 | 6.833 | 7,391,294 | -0.04(-0.55%) |
Aug 04, 2005 | 6.843 | 6.928 | 6.837 | 6.870 | 9,629,964 | +0.01(+0.10%) |
Aug 03, 2005 | 6.999 | 6.999 | 6.833 | 6.863 | 11,272,327 | -0.05(-0.68%) |
Aug 02, 2005 | 6.860 | 6.985 | 6.844 | 6.910 | 14,600,933 | +0.11(+1.63%) |