Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.015 | 7.098 | 7.003 | 7.064 | 1,837,412 | +0.10(+1.49%) |
Oct 28, 2005 | 6.934 | 6.965 | 6.853 | 6.961 | 776,152 | +0.10(+1.51%) |
Oct 27, 2005 | 6.949 | 6.949 | 6.855 | 6.857 | 1,180,462 | -0.09(-1.23%) |
Oct 26, 2005 | 6.958 | 7.001 | 6.936 | 6.943 | 2,412,521 | -0.01(-0.10%) |
Oct 25, 2005 | 6.922 | 6.999 | 6.911 | 6.949 | 3,121,955 | -0.04(-0.64%) |
Oct 24, 2005 | 6.853 | 6.999 | 6.853 | 6.994 | 1,786,261 | +0.17(+2.44%) |
Oct 21, 2005 | 6.829 | 6.875 | 6.781 | 6.828 | 4,863,738 | +0.06(+0.93%) |
Oct 20, 2005 | 6.808 | 6.875 | 6.745 | 6.765 | 787,271 | -0.16(-2.31%) |
Oct 19, 2005 | 6.819 | 6.931 | 6.794 | 6.925 | 1,563,423 | -0.03(-0.45%) |
Oct 18, 2005 | 7.005 | 6.997 | 6.920 | 6.956 | 4,408,277 | -0.14(-2.03%) |
Oct 17, 2005 | 7.100 | 7.111 | 7.080 | 7.100 | 3,101,495 | -0.11(-1.47%) |
Oct 14, 2005 | 7.183 | 7.212 | 7.129 | 7.206 | 639,602 | +0.08(+1.10%) |
Oct 13, 2005 | 7.084 | 7.149 | 7.060 | 7.127 | 1,357,043 | -0.02(-0.31%) |
Oct 12, 2005 | 7.221 | 7.278 | 7.123 | 7.149 | 1,444,665 | -0.05(-0.69%) |
Oct 11, 2005 | 7.275 | 7.284 | 7.179 | 7.199 | 696,535 | -0.06(-0.84%) |
Oct 10, 2005 | 7.323 | 7.334 | 7.230 | 7.260 | 918,483 | -0.02(-0.31%) |
Oct 07, 2005 | 7.314 | 7.323 | 7.246 | 7.282 | 737,455 | +0.02(+0.25%) |
Oct 06, 2005 | 7.280 | 7.314 | 7.239 | 7.264 | 978,085 | -0.00(-0.06%) |
Oct 05, 2005 | 7.363 | 7.370 | 7.266 | 7.269 | 683,636 | -0.04(-0.55%) |
Oct 04, 2005 | 7.347 | 7.397 | 7.309 | 7.309 | 517,286 | -0.01(-0.09%) |
Oct 03, 2005 | 7.336 | 7.345 | 7.293 | 7.316 | 601,795 | -0.04(-0.58%) |
Sep 30, 2005 | 7.323 | 7.392 | 7.298 | 7.359 | 754,357 | -0.06(-0.85%) |
Sep 29, 2005 | 7.332 | 7.433 | 7.318 | 7.422 | 932,716 | +0.11(+1.44%) |
Sep 28, 2005 | 7.291 | 7.325 | 7.273 | 7.316 | 1,862,765 | +0.12(+1.62%) |
Sep 27, 2005 | 7.203 | 7.226 | 7.160 | 7.199 | 527,961 | -0.04(-0.53%) |
Sep 26, 2005 | 7.217 | 7.257 | 7.210 | 7.237 | 2,029,559 | +0.17(+2.39%) |
Sep 23, 2005 | 7.069 | 7.098 | 7.048 | 7.069 | 934,051 | -0.01(-0.16%) |
Sep 22, 2005 | 7.080 | 7.089 | 7.030 | 7.080 | 578,667 | -0.03(-0.47%) |
Sep 21, 2005 | 7.203 | 7.203 | 7.098 | 7.114 | 1,607,457 | -0.04(-0.53%) |
Sep 20, 2005 | 7.210 | 7.242 | 7.141 | 7.152 | 3,066,801 | +0.00(+0.06%) |
Sep 19, 2005 | 7.208 | 7.226 | 7.141 | 7.147 | 2,251,063 | -0.17(-2.36%) |
Sep 16, 2005 | 7.293 | 7.347 | 7.257 | 7.320 | 1,168,453 | +0.06(+0.87%) |
Sep 15, 2005 | 7.255 | 7.271 | 7.237 | 7.257 | 2,161,661 | +0.00(+0.00%) |
Sep 14, 2005 | 7.237 | 7.284 | 7.235 | 7.257 | 2,215,925 | +0.11(+1.51%) |
Sep 13, 2005 | 7.246 | 7.246 | 7.136 | 7.149 | 2,029,559 | -0.06(-0.81%) |
Sep 12, 2005 | 7.271 | 7.293 | 7.185 | 7.208 | 752,133 | -0.03(-0.43%) |
Sep 09, 2005 | 7.228 | 7.264 | 7.224 | 7.239 | 1,209,374 | +0.08(+1.16%) |
Sep 08, 2005 | 7.152 | 7.181 | 7.134 | 7.156 | 793,054 | -0.07(-0.93%) |
Sep 07, 2005 | 7.212 | 7.248 | 7.194 | 7.224 | 488,820 | -0.09(-1.29%) |
Sep 06, 2005 | 7.239 | 7.318 | 7.239 | 7.318 | 898,913 | +0.21(+2.97%) |
Sep 02, 2005 | 7.118 | 7.138 | 7.080 | 7.107 | 414,985 | +0.01(+0.13%) |
Sep 01, 2005 | 7.064 | 7.123 | 7.042 | 7.098 | 581,335 | +0.00(+0.06%) |
Aug 31, 2005 | 6.943 | 7.096 | 6.943 | 7.093 | 1,039,910 | +0.13(+1.91%) |
Aug 30, 2005 | 7.010 | 7.015 | 6.916 | 6.961 | 1,090,171 | -0.10(-1.43%) |
Aug 29, 2005 | 6.997 | 7.062 | 6.990 | 7.062 | 495,047 | +0.09(+1.22%) |
Aug 26, 2005 | 7.071 | 7.073 | 6.976 | 6.976 | 523,958 | -0.09(-1.34%) |
Aug 25, 2005 | 6.979 | 7.105 | 6.970 | 7.071 | 1,139,542 | +0.05(+0.74%) |
Aug 24, 2005 | 7.042 | 7.091 | 7.008 | 7.019 | 1,065,263 | -0.10(-1.36%) |
Aug 23, 2005 | 7.161 | 7.163 | 7.091 | 7.116 | 678,299 | -0.09(-1.19%) |
Aug 22, 2005 | 7.212 | 7.242 | 7.165 | 7.201 | 553,314 | +0.06(+0.85%) |
Aug 19, 2005 | 7.127 | 7.167 | 7.114 | 7.141 | 472,807 | -0.03(-0.44%) |
Aug 18, 2005 | 7.174 | 7.190 | 7.141 | 7.172 | 449,678 | -0.03(-0.37%) |
Aug 17, 2005 | 7.183 | 7.235 | 7.156 | 7.199 | 599,127 | -0.02(-0.34%) |
Aug 16, 2005 | 7.309 | 7.318 | 7.221 | 7.224 | 1,408,638 | +0.00(+0.06%) |
Aug 15, 2005 | 7.165 | 7.242 | 7.149 | 7.219 | 368,283 | +0.02(+0.31%) |
Aug 12, 2005 | 7.226 | 7.239 | 7.170 | 7.197 | 2,936,924 | -0.07(-1.02%) |
Aug 11, 2005 | 7.233 | 7.278 | 7.217 | 7.271 | 586,673 | +0.06(+0.78%) |
Aug 10, 2005 | 7.251 | 7.293 | 7.194 | 7.215 | 1,594,558 | +0.03(+0.38%) |
Aug 09, 2005 | 7.167 | 7.228 | 7.167 | 7.188 | 935,830 | +0.09(+1.20%) |
Aug 08, 2005 | 7.176 | 7.185 | 7.102 | 7.102 | 572,440 | -0.01(-0.19%) |
Aug 05, 2005 | 7.170 | 7.185 | 7.098 | 7.116 | 699,204 | -0.07(-1.00%) |
Aug 04, 2005 | 7.212 | 7.239 | 7.161 | 7.188 | 411,427 | -0.06(-0.84%) |
Aug 03, 2005 | 7.257 | 7.269 | 7.244 | 7.248 | 389,632 | -0.04(-0.49%) |
Aug 02, 2005 | 7.280 | 7.296 | 7.248 | 7.284 | 844,204 | +0.05(+0.68%) |