Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 9.189 | 9.516 | 9.134 | 9.442 | 2,194,668 | +0.22(+2.42%) |
Oct 28, 2005 | 9.351 | 9.387 | 9.079 | 9.219 | 2,434,729 | -0.13(-1.41%) |
Oct 27, 2005 | 9.338 | 9.528 | 9.179 | 9.351 | 5,858,400 | +0.18(+2.00%) |
Oct 26, 2005 | 9.308 | 9.433 | 9.063 | 9.167 | 4,439,008 | -0.03(-0.37%) |
Oct 25, 2005 | 9.476 | 9.476 | 9.017 | 9.201 | 1,905,229 | -0.10(-1.08%) |
Oct 24, 2005 | 9.011 | 9.302 | 8.926 | 9.302 | 2,752,997 | +0.41(+4.61%) |
Oct 21, 2005 | 8.910 | 9.024 | 8.822 | 8.892 | 1,818,850 | +0.07(+0.80%) |
Oct 20, 2005 | 8.800 | 9.091 | 8.773 | 8.822 | 2,758,771 | +0.02(+0.17%) |
Oct 19, 2005 | 8.684 | 8.810 | 8.314 | 8.807 | 2,564,710 | +0.12(+1.34%) |
Oct 18, 2005 | 8.483 | 8.944 | 8.483 | 8.690 | 2,615,005 | +0.21(+2.52%) |
Oct 17, 2005 | 8.412 | 8.528 | 8.284 | 8.476 | 1,161,973 | +0.10(+1.24%) |
Oct 14, 2005 | 8.421 | 8.758 | 8.302 | 8.372 | 1,963,702 | +0.07(+0.88%) |
Oct 13, 2005 | 8.421 | 8.541 | 7.862 | 8.299 | 3,869,929 | -0.11(-1.34%) |
Oct 12, 2005 | 9.262 | 9.289 | 8.192 | 8.412 | 6,220,469 | -0.90(-9.65%) |
Oct 11, 2005 | 9.320 | 9.455 | 9.063 | 9.311 | 5,607,795 | +0.43(+4.85%) |
Oct 10, 2005 | 8.629 | 9.048 | 8.568 | 8.880 | 5,612,185 | +0.32(+3.75%) |
Oct 07, 2005 | 8.073 | 8.593 | 8.015 | 8.559 | 2,253,600 | +0.54(+6.71%) |
Oct 06, 2005 | 8.162 | 8.223 | 7.981 | 8.021 | 2,964,894 | -0.20(-2.49%) |
Oct 05, 2005 | 8.113 | 8.336 | 8.024 | 8.226 | 3,144,810 | +0.26(+3.26%) |
Oct 04, 2005 | 8.009 | 8.152 | 7.923 | 7.966 | 1,334,436 | +0.03(+0.39%) |
Oct 03, 2005 | 7.795 | 8.192 | 7.743 | 7.935 | 3,824,963 | +0.19(+2.41%) |
Sep 30, 2005 | 7.758 | 7.795 | 7.663 | 7.749 | 874,734 | -0.01(-0.16%) |
Sep 29, 2005 | 7.611 | 7.761 | 7.553 | 7.761 | 865,849 | +0.16(+2.05%) |
Sep 28, 2005 | 7.572 | 7.642 | 7.327 | 7.605 | 1,228,720 | +0.10(+1.34%) |
Sep 27, 2005 | 7.529 | 7.587 | 7.446 | 7.504 | 540,718 | -0.02(-0.32%) |
Sep 26, 2005 | 7.642 | 7.703 | 7.514 | 7.529 | 896,130 | -0.11(-1.48%) |
Sep 23, 2005 | 7.642 | 7.685 | 7.446 | 7.642 | 1,395,850 | +0.09(+1.21%) |
Sep 22, 2005 | 7.550 | 7.688 | 7.419 | 7.550 | 1,123,154 | +0.06(+0.78%) |
Sep 21, 2005 | 7.489 | 7.636 | 7.452 | 7.492 | 1,086,095 | -0.02(-0.24%) |
Sep 20, 2005 | 7.608 | 7.755 | 7.486 | 7.510 | 1,252,732 | -0.08(-1.01%) |
Sep 19, 2005 | 7.526 | 7.611 | 7.523 | 7.587 | 525,391 | +0.02(+0.28%) |
Sep 16, 2005 | 7.468 | 7.617 | 7.458 | 7.566 | 1,891,282 | +0.13(+1.68%) |
Sep 15, 2005 | 7.397 | 7.452 | 7.260 | 7.440 | 1,306,887 | +0.03(+0.41%) |
Sep 14, 2005 | 7.535 | 7.752 | 7.321 | 7.410 | 1,495,043 | -0.07(-0.98%) |
Sep 13, 2005 | 7.510 | 7.514 | 7.449 | 7.483 | 1,653,672 | -0.05(-0.61%) |
Sep 12, 2005 | 7.624 | 7.752 | 7.517 | 7.529 | 1,030,782 | -0.12(-1.56%) |
Sep 09, 2005 | 7.642 | 7.718 | 7.526 | 7.648 | 1,347,800 | -0.01(-0.12%) |
Sep 08, 2005 | 7.755 | 7.755 | 7.581 | 7.657 | 1,715,119 | -0.09(-1.18%) |
Sep 07, 2005 | 7.871 | 7.871 | 7.581 | 7.749 | 1,146,688 | -0.08(-1.05%) |
Sep 06, 2005 | 7.489 | 7.871 | 7.452 | 7.831 | 2,978,932 | +0.33(+4.44%) |
Sep 02, 2005 | 7.321 | 7.593 | 7.318 | 7.498 | 2,138,488 | +0.15(+2.04%) |
Sep 01, 2005 | 7.226 | 7.367 | 7.101 | 7.348 | 1,882,410 | +0.17(+2.30%) |
Aug 31, 2005 | 7.092 | 7.489 | 6.924 | 7.183 | 1,426,949 | +0.12(+1.64%) |
Aug 30, 2005 | 7.000 | 7.104 | 6.878 | 7.067 | 923,381 | +0.07(+1.05%) |
Aug 29, 2005 | 6.988 | 6.994 | 6.755 | 6.994 | 1,508,460 | -0.04(-0.57%) |
Aug 26, 2005 | 7.043 | 7.058 | 6.908 | 7.034 | 936,267 | -0.00(-0.04%) |
Aug 25, 2005 | 7.162 | 7.183 | 6.954 | 7.037 | 750,325 | -0.04(-0.52%) |
Aug 24, 2005 | 6.927 | 7.183 | 6.902 | 7.073 | 1,376,343 | +0.14(+2.03%) |
Aug 23, 2005 | 6.942 | 6.991 | 6.804 | 6.933 | 1,135,199 | -0.01(-0.09%) |
Aug 22, 2005 | 6.942 | 7.024 | 6.878 | 6.939 | 812,898 | +0.03(+0.44%) |
Aug 19, 2005 | 6.673 | 6.966 | 6.673 | 6.908 | 1,641,204 | +0.20(+2.96%) |
Aug 18, 2005 | 6.862 | 6.862 | 6.587 | 6.710 | 2,351,386 | -0.16(-2.27%) |
Aug 17, 2005 | 6.755 | 6.939 | 6.740 | 6.865 | 2,346,103 | +0.06(+0.94%) |
Aug 16, 2005 | 7.009 | 7.031 | 6.795 | 6.801 | 3,308,221 | -0.23(-3.22%) |
Aug 15, 2005 | 7.159 | 7.159 | 6.985 | 7.028 | 1,932,915 | -0.10(-1.46%) |
Aug 12, 2005 | 7.037 | 7.196 | 7.012 | 7.131 | 2,166,783 | +0.06(+0.91%) |
Aug 11, 2005 | 6.991 | 7.205 | 6.847 | 7.067 | 3,280,244 | +0.25(+3.68%) |
Aug 10, 2005 | 6.844 | 6.969 | 6.710 | 6.817 | 2,677,620 | +0.06(+0.91%) |
Aug 09, 2005 | 6.725 | 6.801 | 6.710 | 6.755 | 1,538,096 | +0.05(+0.68%) |
Aug 08, 2005 | 6.688 | 6.737 | 6.606 | 6.710 | 1,558,257 | -0.11(-1.61%) |
Aug 05, 2005 | 6.908 | 6.963 | 6.752 | 6.820 | 2,204,309 | -0.19(-2.70%) |
Aug 04, 2005 | 7.138 | 7.382 | 6.954 | 7.009 | 2,783,032 | -0.04(-0.52%) |
Aug 03, 2005 | 6.988 | 7.092 | 6.911 | 7.046 | 2,066,903 | +0.09(+1.25%) |
Aug 02, 2005 | 6.954 | 7.031 | 6.917 | 6.959 | 1,806,248 | +0.02(+0.29%) |