Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.329 | 6.423 | 6.113 | 6.368 | 945,858 | +0.25(+4.17%) |
Oct 28, 2005 | 6.106 | 6.181 | 5.936 | 6.113 | 837,696 | -0.01(-0.17%) |
Oct 27, 2005 | 6.507 | 6.507 | 5.880 | 6.124 | 760,024 | -0.24(-3.74%) |
Oct 26, 2005 | 6.404 | 6.569 | 6.320 | 6.362 | 591,283 | -0.13(-2.04%) |
Oct 25, 2005 | 6.468 | 6.570 | 6.432 | 6.495 | 691,513 | +0.06(+0.87%) |
Oct 24, 2005 | 6.104 | 6.493 | 5.999 | 6.439 | 1,227,518 | +0.48(+8.07%) |
Oct 21, 2005 | 5.731 | 6.056 | 5.691 | 5.958 | 761,775 | +0.18(+3.16%) |
Oct 20, 2005 | 6.061 | 6.148 | 5.744 | 5.776 | 762,021 | -0.30(-4.94%) |
Oct 19, 2005 | 6.031 | 6.121 | 5.767 | 6.076 | 960,245 | +0.08(+1.28%) |
Oct 18, 2005 | 6.257 | 6.293 | 5.927 | 5.999 | 728,213 | -0.26(-4.12%) |
Oct 17, 2005 | 6.044 | 6.320 | 6.044 | 6.257 | 791,942 | +0.21(+3.49%) |
Oct 14, 2005 | 6.018 | 6.246 | 5.880 | 6.046 | 1,021,759 | -0.06(-0.99%) |
Oct 13, 2005 | 6.338 | 6.341 | 5.880 | 6.106 | 1,319,709 | -0.26(-4.15%) |
Oct 12, 2005 | 6.558 | 6.631 | 6.261 | 6.371 | 652,160 | -0.17(-2.53%) |
Oct 11, 2005 | 6.499 | 6.611 | 6.181 | 6.536 | 951,662 | +0.05(+0.79%) |
Oct 10, 2005 | 6.527 | 6.673 | 6.424 | 6.484 | 756,469 | +0.08(+1.20%) |
Oct 07, 2005 | 6.287 | 6.549 | 6.178 | 6.407 | 800,711 | +0.10(+1.53%) |
Oct 06, 2005 | 6.340 | 6.483 | 5.964 | 6.311 | 2,379,097 | -0.13(-1.94%) |
Oct 05, 2005 | 6.962 | 6.982 | 6.257 | 6.436 | 1,765,546 | -0.53(-7.56%) |
Oct 04, 2005 | 6.929 | 7.026 | 6.897 | 6.962 | 782,516 | +0.04(+0.57%) |
Oct 03, 2005 | 6.875 | 6.998 | 6.867 | 6.923 | 835,891 | -0.00(-0.04%) |
Sep 30, 2005 | 6.909 | 7.205 | 6.897 | 6.926 | 1,375,604 | -0.00(-0.02%) |
Sep 29, 2005 | 6.919 | 6.986 | 6.882 | 6.928 | 397,251 | +0.00(+0.07%) |
Sep 28, 2005 | 7.020 | 7.030 | 6.860 | 6.923 | 698,763 | -0.04(-0.63%) |
Sep 27, 2005 | 6.953 | 7.035 | 6.879 | 6.967 | 299,886 | +0.03(+0.48%) |
Sep 26, 2005 | 6.715 | 7.121 | 6.695 | 6.934 | 1,291,240 | +0.30(+4.45%) |
Sep 23, 2005 | 6.638 | 6.860 | 6.560 | 6.638 | 809,572 | -0.17(-2.55%) |
Sep 22, 2005 | 6.811 | 7.029 | 6.704 | 6.811 | 950,608 | -0.12(-1.78%) |
Sep 21, 2005 | 6.784 | 7.044 | 6.784 | 6.935 | 1,384,625 | +0.11(+1.55%) |
Sep 20, 2005 | 7.083 | 7.093 | 6.744 | 6.830 | 1,197,245 | -0.19(-2.64%) |
Sep 19, 2005 | 6.903 | 7.157 | 6.804 | 7.015 | 1,958,504 | +0.24(+3.54%) |
Sep 16, 2005 | 6.649 | 6.780 | 6.536 | 6.775 | 903,467 | +3.45(+103.86%) |
Sep 15, 2005 | 3.325 | 3.357 | 3.289 | 3.324 | 303,282 | -0.00(-0.03%) |
Sep 14, 2005 | 3.317 | 3.335 | 3.282 | 3.325 | 336,951 | +0.01(+0.23%) |
Sep 13, 2005 | 3.322 | 3.368 | 3.266 | 3.317 | 753,126 | -0.03(-0.78%) |
Sep 12, 2005 | 3.413 | 3.474 | 3.299 | 3.343 | 1,144,653 | -0.08(-2.41%) |
Sep 09, 2005 | 3.322 | 3.437 | 3.299 | 3.426 | 1,051,142 | +0.09(+2.81%) |
Sep 08, 2005 | 3.301 | 3.349 | 3.261 | 3.332 | 787,392 | +0.02(+0.45%) |
Sep 07, 2005 | 3.313 | 3.372 | 3.264 | 3.317 | 949,022 | -0.01(-0.23%) |
Sep 06, 2005 | 3.392 | 3.400 | 3.154 | 3.325 | 2,899,640 | -0.04(-1.33%) |
Sep 02, 2005 | 3.417 | 3.421 | 3.321 | 3.370 | 1,219,698 | -0.08(-2.30%) |
Sep 01, 2005 | 3.492 | 3.492 | 3.347 | 3.449 | 1,189,505 | -0.02(-0.47%) |
Aug 31, 2005 | 3.391 | 3.506 | 3.340 | 3.465 | 1,609,593 | +0.10(+2.92%) |
Aug 30, 2005 | 3.327 | 3.417 | 3.327 | 3.367 | 1,110,162 | +0.01(+0.39%) |
Aug 29, 2005 | 3.392 | 3.401 | 3.319 | 3.353 | 1,699,509 | -0.04(-1.14%) |
Aug 26, 2005 | 3.449 | 3.495 | 3.318 | 3.392 | 834,897 | -0.06(-1.65%) |
Aug 25, 2005 | 3.491 | 3.491 | 3.439 | 3.449 | 458,784 | -0.02(-0.71%) |
Aug 24, 2005 | 3.449 | 3.501 | 3.435 | 3.474 | 639,186 | +0.01(+0.17%) |
Aug 23, 2005 | 3.505 | 3.568 | 3.445 | 3.468 | 1,111,940 | -0.03(-0.80%) |
Aug 22, 2005 | 3.439 | 3.546 | 3.426 | 3.495 | 1,350,844 | +0.09(+2.62%) |
Aug 19, 2005 | 3.354 | 3.451 | 3.344 | 3.406 | 1,155,160 | +0.09(+2.79%) |
Aug 18, 2005 | 3.317 | 3.359 | 3.308 | 3.314 | 1,028,047 | -0.03(-0.83%) |
Aug 17, 2005 | 3.278 | 3.354 | 3.278 | 3.342 | 1,701,180 | +0.02(+0.60%) |
Aug 16, 2005 | 3.424 | 3.430 | 3.242 | 3.322 | 3,104,942 | -0.11(-3.26%) |
Aug 15, 2005 | 3.570 | 3.570 | 3.365 | 3.434 | 3,202,618 | -0.19(-5.32%) |
Aug 12, 2005 | 3.550 | 3.649 | 3.546 | 3.627 | 1,102,826 | +0.05(+1.40%) |
Aug 11, 2005 | 3.503 | 3.588 | 3.484 | 3.576 | 740,603 | +0.06(+1.72%) |
Aug 10, 2005 | 3.554 | 3.626 | 3.497 | 3.516 | 1,140,368 | -0.02(-0.57%) |
Aug 09, 2005 | 3.480 | 3.543 | 3.450 | 3.536 | 1,558,745 | +0.07(+1.98%) |
Aug 08, 2005 | 3.366 | 3.526 | 3.364 | 3.468 | 1,678,284 | +0.08(+2.22%) |
Aug 05, 2005 | 3.445 | 3.521 | 3.359 | 3.392 | 1,744,294 | +0.03(+0.90%) |
Aug 04, 2005 | 3.497 | 3.534 | 3.343 | 3.362 | 1,707,774 | -0.08(-2.42%) |
Aug 03, 2005 | 3.430 | 3.496 | 3.412 | 3.445 | 1,158,848 | +0.04(+1.04%) |
Aug 02, 2005 | 3.382 | 3.626 | 3.346 | 3.410 | 4,873,381 | +0.07(+2.19%) |