Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.150 | 7.390 | 7.100 | 7.140 | 141,908 | -0.01(-0.14%) |
Oct 28, 2005 | 6.590 | 7.200 | 6.590 | 7.150 | 119,537 | +0.56(+8.50%) |
Oct 27, 2005 | 7.250 | 7.280 | 6.590 | 6.590 | 117,907 | -0.47(-6.66%) |
Oct 26, 2005 | 7.500 | 7.580 | 6.930 | 7.060 | 128,590 | -0.39(-5.23%) |
Oct 25, 2005 | 7.390 | 7.450 | 7.250 | 7.450 | 80,647 | +0.05(+0.68%) |
Oct 24, 2005 | 6.970 | 7.400 | 6.900 | 7.400 | 102,218 | +0.40(+5.71%) |
Oct 21, 2005 | 7.010 | 7.160 | 6.900 | 7.000 | 93,440 | -0.05(-0.71%) |
Oct 20, 2005 | 7.260 | 7.270 | 7.000 | 7.050 | 96,757 | -0.23(-3.16%) |
Oct 19, 2005 | 6.950 | 7.320 | 6.700 | 7.280 | 143,328 | +0.29(+4.15%) |
Oct 18, 2005 | 7.240 | 7.300 | 6.960 | 6.990 | 98,762 | -0.25(-3.45%) |
Oct 17, 2005 | 7.260 | 7.340 | 7.010 | 7.240 | 118,165 | +0.00(+0.00%) |
Oct 14, 2005 | 7.090 | 7.290 | 6.960 | 7.240 | 101,681 | +0.21(+2.99%) |
Oct 13, 2005 | 6.460 | 7.120 | 6.460 | 7.030 | 185,648 | +0.52(+7.99%) |
Oct 12, 2005 | 6.850 | 6.880 | 6.350 | 6.510 | 220,357 | -0.38(-5.52%) |
Oct 11, 2005 | 7.120 | 7.270 | 6.850 | 6.890 | 247,688 | -0.14(-1.99%) |
Oct 10, 2005 | 7.000 | 7.080 | 6.760 | 7.030 | 105,346 | +0.08(+1.15%) |
Oct 07, 2005 | 6.680 | 7.040 | 6.680 | 6.950 | 163,230 | +0.22(+3.27%) |
Oct 06, 2005 | 7.120 | 7.180 | 6.700 | 6.730 | 249,132 | -0.42(-5.87%) |
Oct 05, 2005 | 7.460 | 7.630 | 7.150 | 7.150 | 150,434 | -0.38(-5.05%) |
Oct 04, 2005 | 7.740 | 7.900 | 7.420 | 7.530 | 157,788 | -0.24(-3.09%) |
Oct 03, 2005 | 7.830 | 7.900 | 7.700 | 7.770 | 163,386 | -0.06(-0.77%) |
Sep 30, 2005 | 7.760 | 7.841 | 7.730 | 7.830 | 209,284 | +0.01(+0.13%) |
Sep 29, 2005 | 7.850 | 7.890 | 7.700 | 7.820 | 255,064 | -0.09(-1.14%) |
Sep 28, 2005 | 7.980 | 7.980 | 7.880 | 7.910 | 143,729 | -0.08(-1.00%) |
Sep 27, 2005 | 8.150 | 8.150 | 7.770 | 7.990 | 249,922 | -0.17(-2.08%) |
Sep 26, 2005 | 8.220 | 8.400 | 8.050 | 8.160 | 179,130 | -0.06(-0.73%) |
Sep 23, 2005 | 8.220 | 8.230 | 8.100 | 8.220 | 85,932 | +0.08(+0.98%) |
Sep 22, 2005 | 8.140 | 8.270 | 8.010 | 8.140 | 164,676 | -0.06(-0.73%) |
Sep 21, 2005 | 8.160 | 8.260 | 8.090 | 8.200 | 330,244 | +0.02(+0.24%) |
Sep 20, 2005 | 8.250 | 8.430 | 8.150 | 8.180 | 256,827 | -0.07(-0.85%) |
Sep 19, 2005 | 7.950 | 8.250 | 7.830 | 8.250 | 301,697 | +0.30(+3.77%) |
Sep 16, 2005 | 7.740 | 7.950 | 7.720 | 7.950 | 615,462 | +0.27(+3.52%) |
Sep 15, 2005 | 7.710 | 7.730 | 7.600 | 7.680 | 139,324 | -0.03(-0.39%) |
Sep 14, 2005 | 7.900 | 7.900 | 7.588 | 7.710 | 157,000 | -0.19(-2.41%) |
Sep 13, 2005 | 7.970 | 7.970 | 7.820 | 7.900 | 144,886 | -0.04(-0.50%) |
Sep 12, 2005 | 7.740 | 7.990 | 7.560 | 7.940 | 185,825 | +0.24(+3.12%) |
Sep 09, 2005 | 7.510 | 7.720 | 7.460 | 7.700 | 123,233 | +0.20(+2.67%) |
Sep 08, 2005 | 7.650 | 7.730 | 7.450 | 7.500 | 157,931 | -0.20(-2.60%) |
Sep 07, 2005 | 7.650 | 7.750 | 7.610 | 7.700 | 78,891 | +0.00(+0.00%) |
Sep 06, 2005 | 7.750 | 7.840 | 7.540 | 7.700 | 118,279 | -0.04(-0.52%) |
Sep 02, 2005 | 7.890 | 7.890 | 7.530 | 7.740 | 146,745 | -0.09(-1.15%) |
Sep 01, 2005 | 7.700 | 7.830 | 7.690 | 7.830 | 115,071 | +0.19(+2.49%) |
Aug 31, 2005 | 7.300 | 7.640 | 7.300 | 7.640 | 200,013 | +0.30(+4.09%) |
Aug 30, 2005 | 7.430 | 7.440 | 7.220 | 7.340 | 114,178 | -0.03(-0.41%) |
Aug 29, 2005 | 7.150 | 7.370 | 7.040 | 7.370 | 115,968 | +0.15(+2.08%) |
Aug 26, 2005 | 7.330 | 7.350 | 7.160 | 7.220 | 120,026 | -0.10(-1.37%) |
Aug 25, 2005 | 7.100 | 7.320 | 7.100 | 7.320 | 98,970 | +0.21(+2.95%) |
Aug 24, 2005 | 7.170 | 7.320 | 7.070 | 7.110 | 164,101 | -0.02(-0.28%) |
Aug 23, 2005 | 7.250 | 7.280 | 7.050 | 7.130 | 119,598 | -0.11(-1.52%) |
Aug 22, 2005 | 6.800 | 7.240 | 6.800 | 7.240 | 133,714 | +0.47(+6.94%) |
Aug 19, 2005 | 6.820 | 6.960 | 6.750 | 6.770 | 132,261 | -0.09(-1.31%) |
Aug 18, 2005 | 6.910 | 7.070 | 6.830 | 6.860 | 265,811 | -0.17(-2.42%) |
Aug 17, 2005 | 7.120 | 7.310 | 7.020 | 7.030 | 154,828 | -0.12(-1.68%) |
Aug 16, 2005 | 7.400 | 7.400 | 7.140 | 7.150 | 143,688 | -0.19(-2.59%) |
Aug 15, 2005 | 7.210 | 7.380 | 7.160 | 7.340 | 192,854 | +0.17(+2.37%) |
Aug 12, 2005 | 7.290 | 7.350 | 7.040 | 7.170 | 131,060 | -0.21(-2.85%) |
Aug 11, 2005 | 7.310 | 7.380 | 7.100 | 7.380 | 127,879 | +0.09(+1.23%) |
Aug 10, 2005 | 7.240 | 7.290 | 6.980 | 7.290 | 233,686 | +0.05(+0.69%) |
Aug 09, 2005 | 7.250 | 7.420 | 7.240 | 7.240 | 112,274 | -0.03(-0.41%) |
Aug 08, 2005 | 7.500 | 7.500 | 7.260 | 7.270 | 216,360 | -0.17(-2.28%) |
Aug 05, 2005 | 7.740 | 7.840 | 7.320 | 7.440 | 186,622 | -0.31(-4.00%) |
Aug 04, 2005 | 8.040 | 8.040 | 7.750 | 7.750 | 124,867 | -0.32(-3.97%) |
Aug 03, 2005 | 8.100 | 8.150 | 7.850 | 8.070 | 189,313 | -0.01(-0.12%) |
Aug 02, 2005 | 8.000 | 8.250 | 7.960 | 8.080 | 396,029 | +0.09(+1.13%) |