Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.970 | 7.432 | 6.970 | 7.324 | 4,134 | +0.25(+3.48%) |
Oct 28, 2005 | 6.731 | 7.078 | 6.731 | 7.078 | 3,122 | +0.15(+2.13%) |
Oct 27, 2005 | 6.655 | 7.137 | 6.546 | 6.930 | 3,010 | +0.27(+3.99%) |
Oct 26, 2005 | 6.773 | 7.176 | 6.556 | 6.665 | 7,606 | -0.35(-5.05%) |
Oct 25, 2005 | 6.980 | 7.482 | 6.842 | 7.019 | 13,668 | -0.04(-0.56%) |
Oct 24, 2005 | 7.058 | 7.314 | 7.039 | 7.058 | 18,146 | -0.21(-2.85%) |
Oct 21, 2005 | 7.255 | 7.570 | 7.147 | 7.265 | 23,791 | +0.01(+0.14%) |
Oct 20, 2005 | 7.255 | 7.255 | 7.255 | 7.255 | 967 | +0.00(+0.00%) |
Oct 19, 2005 | 7.255 | 7.255 | 7.255 | 7.255 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 7.275 | 7.314 | 7.039 | 7.255 | 2,779 | +0.22(+3.08%) |
Oct 17, 2005 | 6.153 | 7.039 | 6.153 | 7.039 | 9,633 | +0.83(+13.31%) |
Oct 14, 2005 | 6.300 | 6.300 | 6.212 | 6.212 | 1,125 | +0.01(+0.16%) |
Oct 13, 2005 | 6.202 | 6.202 | 6.202 | 6.202 | 0 | +0.00(+0.00%) |
Oct 12, 2005 | 6.399 | 6.714 | 5.956 | 6.202 | 2,026 | -0.37(-5.69%) |
Oct 11, 2005 | 6.586 | 6.586 | 6.576 | 6.576 | 203 | +0.01(+0.15%) |
Oct 10, 2005 | 6.605 | 6.684 | 6.566 | 6.566 | 711 | -0.01(-0.15%) |
Oct 07, 2005 | 6.576 | 6.576 | 6.576 | 6.576 | 0 | +0.00(+0.00%) |
Oct 06, 2005 | 6.576 | 6.576 | 6.576 | 6.576 | 0 | +0.00(+0.00%) |
Oct 05, 2005 | 6.615 | 6.733 | 6.409 | 6.576 | 914 | -0.04(-0.60%) |
Oct 04, 2005 | 6.763 | 6.881 | 6.428 | 6.615 | 812 | -0.52(-7.31%) |
Oct 03, 2005 | 7.285 | 7.285 | 7.117 | 7.137 | 28,899 | +0.25(+3.57%) |
Sep 30, 2005 | 6.891 | 6.891 | 6.891 | 6.891 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 6.792 | 6.891 | 6.743 | 6.891 | 5,458 | +0.08(+1.16%) |
Sep 28, 2005 | 6.792 | 7.147 | 6.792 | 6.812 | 683 | -0.24(-3.35%) |
Sep 23, 2005 | 7.048 | 7.048 | 7.048 | 7.048 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 6.792 | 7.157 | 6.792 | 7.048 | 4,639 | -0.07(-0.97%) |
Sep 21, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 15, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 7.117 | 7.117 | 7.117 | 7.117 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 7.275 | 7.295 | 7.117 | 7.117 | 707 | +0.32(+4.78%) |
Sep 09, 2005 | 6.792 | 6.792 | 6.792 | 6.792 | 408 | +0.02(+0.29%) |
Sep 08, 2005 | 6.576 | 6.930 | 6.576 | 6.773 | 5,587 | -0.54(-7.40%) |
Sep 07, 2005 | 7.314 | 7.314 | 7.314 | 7.314 | 2,653 | +0.00(+0.00%) |
Sep 06, 2005 | 7.285 | 7.314 | 6.901 | 7.314 | 4,991 | +0.13(+1.78%) |
Sep 02, 2005 | 7.275 | 7.275 | 7.186 | 7.186 | 726 | -0.13(-1.75%) |
Sep 01, 2005 | 6.940 | 7.314 | 6.940 | 7.314 | 1,237 | +0.08(+1.09%) |
Aug 31, 2005 | 7.279 | 7.279 | 7.235 | 7.235 | 1,314 | -0.04(-0.54%) |
Aug 30, 2005 | 7.275 | 7.275 | 7.235 | 7.275 | 565 | +0.04(+0.54%) |
Aug 29, 2005 | 7.235 | 7.235 | 7.235 | 7.235 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 6.989 | 7.383 | 6.891 | 7.235 | 2,742 | +0.10(+1.38%) |
Aug 25, 2005 | 7.170 | 7.275 | 7.048 | 7.137 | 3,149 | -0.05(-0.68%) |
Aug 24, 2005 | 7.255 | 7.275 | 7.186 | 7.186 | 4,865 | +0.00(+0.00%) |
Aug 23, 2005 | 7.186 | 7.186 | 7.186 | 7.186 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 7.186 | 7.186 | 7.186 | 7.186 | 111 | -0.69(-8.75%) |
Aug 19, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 7.875 | 7.875 | 7.875 | 7.875 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 7.610 | 8.053 | 7.610 | 7.875 | 2,234 | +0.74(+10.34%) |
Aug 15, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 7.137 | 7.137 | 7.137 | 7.137 | 478 | -0.09(-1.28%) |
Aug 11, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 7.230 | 7.230 | 7.230 | 7.230 | 597 | -0.15(-2.08%) |
Aug 04, 2005 | 7.383 | 7.393 | 7.383 | 7.383 | 1,435 | +0.04(+0.54%) |
Aug 03, 2005 | 7.344 | 7.344 | 7.344 | 7.344 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 7.255 | 7.344 | 7.235 | 7.344 | 1,522 | -0.03(-0.40%) |