Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.188 | 8.479 | 8.139 | 8.414 | 2,462,962 | +0.20(+2.42%) |
Oct 28, 2005 | 8.332 | 8.365 | 8.090 | 8.215 | 2,732,370 | -0.12(-1.41%) |
Oct 27, 2005 | 8.321 | 8.490 | 8.180 | 8.332 | 6,574,577 | +0.16(+2.00%) |
Oct 26, 2005 | 8.294 | 8.406 | 8.076 | 8.169 | 4,981,667 | -0.03(-0.37%) |
Oct 25, 2005 | 8.444 | 8.444 | 8.035 | 8.199 | 2,138,139 | -0.09(-1.08%) |
Oct 24, 2005 | 8.030 | 8.288 | 7.953 | 8.288 | 3,089,545 | +0.36(+4.61%) |
Oct 21, 2005 | 7.940 | 8.041 | 7.861 | 7.923 | 2,041,200 | +0.06(+0.80%) |
Oct 20, 2005 | 7.842 | 8.101 | 7.817 | 7.861 | 3,096,025 | +0.01(+0.17%) |
Oct 19, 2005 | 7.738 | 7.850 | 7.409 | 7.847 | 2,878,240 | +0.10(+1.34%) |
Oct 18, 2005 | 7.559 | 7.970 | 7.559 | 7.744 | 2,934,684 | +0.19(+2.52%) |
Oct 17, 2005 | 7.496 | 7.599 | 7.381 | 7.553 | 1,304,021 | +0.09(+1.24%) |
Oct 14, 2005 | 7.504 | 7.804 | 7.398 | 7.460 | 2,203,761 | +0.07(+0.88%) |
Oct 13, 2005 | 7.504 | 7.610 | 7.006 | 7.395 | 4,343,020 | -0.10(-1.34%) |
Oct 12, 2005 | 8.253 | 8.277 | 7.300 | 7.496 | 6,980,908 | -0.80(-9.65%) |
Oct 11, 2005 | 8.305 | 8.425 | 8.076 | 8.297 | 6,293,336 | +0.38(+4.85%) |
Oct 10, 2005 | 7.689 | 8.062 | 7.635 | 7.913 | 6,298,263 | +0.29(+3.75%) |
Oct 07, 2005 | 7.194 | 7.657 | 7.142 | 7.627 | 2,529,098 | +0.48(+6.71%) |
Oct 06, 2005 | 7.273 | 7.327 | 7.112 | 7.147 | 3,327,346 | -0.18(-2.49%) |
Oct 05, 2005 | 7.229 | 7.428 | 7.150 | 7.330 | 3,529,256 | +0.23(+3.26%) |
Oct 04, 2005 | 7.136 | 7.264 | 7.060 | 7.098 | 1,497,568 | +0.03(+0.39%) |
Oct 03, 2005 | 6.946 | 7.300 | 6.899 | 7.071 | 4,292,557 | +0.17(+2.41%) |
Sep 30, 2005 | 6.913 | 6.946 | 6.829 | 6.905 | 981,669 | -0.01(-0.16%) |
Sep 29, 2005 | 6.782 | 6.916 | 6.730 | 6.916 | 971,697 | +0.14(+2.05%) |
Sep 28, 2005 | 6.747 | 6.809 | 6.529 | 6.777 | 1,378,928 | +0.09(+1.34%) |
Sep 27, 2005 | 6.709 | 6.760 | 6.635 | 6.687 | 606,820 | -0.02(-0.32%) |
Sep 26, 2005 | 6.809 | 6.864 | 6.695 | 6.709 | 1,005,680 | -0.10(-1.48%) |
Sep 23, 2005 | 6.809 | 6.848 | 6.635 | 6.809 | 1,566,490 | +0.08(+1.21%) |
Sep 22, 2005 | 6.728 | 6.850 | 6.611 | 6.728 | 1,260,457 | +0.05(+0.78%) |
Sep 21, 2005 | 6.673 | 6.804 | 6.641 | 6.676 | 1,218,868 | -0.02(-0.24%) |
Sep 20, 2005 | 6.780 | 6.910 | 6.671 | 6.692 | 1,405,876 | -0.07(-1.01%) |
Sep 19, 2005 | 6.706 | 6.782 | 6.703 | 6.760 | 589,619 | +0.02(+0.28%) |
Sep 16, 2005 | 6.654 | 6.788 | 6.646 | 6.741 | 2,122,488 | +0.11(+1.68%) |
Sep 15, 2005 | 6.592 | 6.641 | 6.469 | 6.630 | 1,466,651 | +0.03(+0.41%) |
Sep 14, 2005 | 6.714 | 6.908 | 6.523 | 6.602 | 1,677,809 | -0.07(-0.98%) |
Sep 13, 2005 | 6.692 | 6.695 | 6.638 | 6.668 | 1,855,830 | -0.04(-0.61%) |
Sep 12, 2005 | 6.793 | 6.908 | 6.698 | 6.709 | 1,156,793 | -0.11(-1.56%) |
Sep 09, 2005 | 6.809 | 6.878 | 6.706 | 6.815 | 1,512,565 | -0.01(-0.12%) |
Sep 08, 2005 | 6.910 | 6.910 | 6.755 | 6.823 | 1,924,789 | -0.08(-1.18%) |
Sep 07, 2005 | 7.014 | 7.014 | 6.755 | 6.905 | 1,286,869 | -0.07(-1.05%) |
Sep 06, 2005 | 6.673 | 7.014 | 6.641 | 6.978 | 3,343,100 | +0.30(+4.44%) |
Sep 02, 2005 | 6.523 | 6.766 | 6.521 | 6.681 | 2,399,914 | +0.13(+2.04%) |
Sep 01, 2005 | 6.439 | 6.564 | 6.327 | 6.548 | 2,112,531 | +0.15(+2.30%) |
Aug 31, 2005 | 6.319 | 6.673 | 6.169 | 6.401 | 1,601,390 | +0.10(+1.64%) |
Aug 30, 2005 | 6.237 | 6.330 | 6.129 | 6.297 | 1,036,262 | +0.07(+1.05%) |
Aug 29, 2005 | 6.227 | 6.232 | 6.020 | 6.232 | 1,692,866 | -0.04(-0.56%) |
Aug 26, 2005 | 6.276 | 6.289 | 6.156 | 6.267 | 1,050,723 | -0.00(-0.04%) |
Aug 25, 2005 | 6.382 | 6.401 | 6.197 | 6.270 | 842,051 | -0.03(-0.52%) |
Aug 24, 2005 | 6.172 | 6.401 | 6.150 | 6.303 | 1,544,598 | +0.13(+2.03%) |
Aug 23, 2005 | 6.186 | 6.229 | 6.063 | 6.178 | 1,273,975 | -0.01(-0.09%) |
Aug 22, 2005 | 6.186 | 6.259 | 6.129 | 6.183 | 912,273 | +0.03(+0.44%) |
Aug 19, 2005 | 5.946 | 6.208 | 5.946 | 6.156 | 1,841,838 | +0.18(+2.96%) |
Aug 18, 2005 | 6.115 | 6.115 | 5.870 | 5.979 | 2,638,838 | -0.14(-2.27%) |
Aug 17, 2005 | 6.020 | 6.183 | 6.006 | 6.118 | 2,632,909 | +0.06(+0.94%) |
Aug 16, 2005 | 6.246 | 6.265 | 6.055 | 6.060 | 3,712,644 | -0.20(-3.22%) |
Aug 15, 2005 | 6.379 | 6.379 | 6.224 | 6.262 | 2,169,210 | -0.09(-1.46%) |
Aug 12, 2005 | 6.270 | 6.412 | 6.248 | 6.355 | 2,431,667 | +0.06(+0.91%) |
Aug 11, 2005 | 6.229 | 6.420 | 6.101 | 6.297 | 3,681,247 | +0.22(+3.68%) |
Aug 10, 2005 | 6.099 | 6.210 | 5.979 | 6.074 | 3,004,953 | +0.05(+0.91%) |
Aug 09, 2005 | 5.992 | 6.060 | 5.979 | 6.020 | 1,726,125 | +0.04(+0.68%) |
Aug 08, 2005 | 5.960 | 6.003 | 5.886 | 5.979 | 1,748,751 | -0.10(-1.61%) |
Aug 05, 2005 | 6.156 | 6.205 | 6.017 | 6.077 | 2,473,782 | -0.17(-2.70%) |
Aug 04, 2005 | 6.360 | 6.578 | 6.197 | 6.246 | 3,123,252 | -0.03(-0.52%) |
Aug 03, 2005 | 6.227 | 6.319 | 6.158 | 6.278 | 2,319,577 | +0.08(+1.25%) |
Aug 02, 2005 | 6.197 | 6.265 | 6.164 | 6.201 | 2,027,058 | +0.02(+0.29%) |