Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 8.185 | 8.477 | 8.136 | 8.411 | 2,463,691 | +0.20(+2.42%) |
Oct 28, 2005 | 8.330 | 8.362 | 8.087 | 8.213 | 2,733,178 | -0.12(-1.41%) |
Oct 27, 2005 | 8.319 | 8.488 | 8.177 | 8.330 | 6,576,521 | +0.16(+2.00%) |
Oct 26, 2005 | 8.291 | 8.403 | 8.074 | 8.166 | 4,983,140 | -0.03(-0.37%) |
Oct 25, 2005 | 8.441 | 8.441 | 8.033 | 8.196 | 2,138,771 | -0.09(-1.08%) |
Oct 24, 2005 | 8.027 | 8.286 | 7.951 | 8.286 | 3,090,459 | +0.36(+4.61%) |
Oct 21, 2005 | 7.938 | 8.038 | 7.859 | 7.921 | 2,041,804 | +0.06(+0.80%) |
Oct 20, 2005 | 7.839 | 8.098 | 7.815 | 7.859 | 3,096,941 | +0.01(+0.17%) |
Oct 19, 2005 | 7.736 | 7.848 | 7.407 | 7.845 | 2,879,091 | +0.10(+1.34%) |
Oct 18, 2005 | 7.556 | 7.967 | 7.556 | 7.741 | 2,935,552 | +0.19(+2.52%) |
Oct 17, 2005 | 7.494 | 7.597 | 7.379 | 7.551 | 1,304,407 | +0.09(+1.24%) |
Oct 14, 2005 | 7.502 | 7.801 | 7.396 | 7.458 | 2,204,412 | +0.07(+0.88%) |
Oct 13, 2005 | 7.502 | 7.608 | 7.004 | 7.393 | 4,344,304 | -0.10(-1.34%) |
Oct 12, 2005 | 8.251 | 8.275 | 7.298 | 7.494 | 6,982,972 | -0.80(-9.65%) |
Oct 11, 2005 | 8.302 | 8.422 | 8.074 | 8.294 | 6,295,197 | +0.38(+4.85%) |
Oct 10, 2005 | 7.687 | 8.060 | 7.633 | 7.910 | 6,300,126 | +0.29(+3.75%) |
Oct 07, 2005 | 7.191 | 7.654 | 7.140 | 7.624 | 2,529,846 | +0.48(+6.71%) |
Oct 06, 2005 | 7.270 | 7.325 | 7.110 | 7.145 | 3,328,330 | -0.18(-2.49%) |
Oct 05, 2005 | 7.227 | 7.426 | 7.148 | 7.328 | 3,530,300 | +0.23(+3.26%) |
Oct 04, 2005 | 7.134 | 7.262 | 7.058 | 7.096 | 1,498,011 | +0.03(+0.39%) |
Oct 03, 2005 | 6.944 | 7.298 | 6.897 | 7.069 | 4,293,826 | +0.17(+2.41%) |
Sep 30, 2005 | 6.911 | 6.944 | 6.827 | 6.903 | 981,959 | -0.01(-0.16%) |
Sep 29, 2005 | 6.780 | 6.914 | 6.728 | 6.914 | 971,985 | +0.14(+2.05%) |
Sep 28, 2005 | 6.745 | 6.807 | 6.527 | 6.775 | 1,379,336 | +0.09(+1.34%) |
Sep 27, 2005 | 6.707 | 6.758 | 6.633 | 6.685 | 606,999 | -0.02(-0.32%) |
Sep 26, 2005 | 6.807 | 6.862 | 6.693 | 6.707 | 1,005,977 | -0.10(-1.48%) |
Sep 23, 2005 | 6.807 | 6.846 | 6.633 | 6.807 | 1,566,954 | +0.08(+1.21%) |
Sep 22, 2005 | 6.726 | 6.848 | 6.609 | 6.726 | 1,260,830 | +0.05(+0.78%) |
Sep 21, 2005 | 6.671 | 6.802 | 6.639 | 6.674 | 1,219,228 | -0.02(-0.24%) |
Sep 20, 2005 | 6.778 | 6.908 | 6.669 | 6.690 | 1,406,292 | -0.07(-1.01%) |
Sep 19, 2005 | 6.704 | 6.780 | 6.701 | 6.758 | 589,794 | +0.02(+0.28%) |
Sep 16, 2005 | 6.652 | 6.786 | 6.644 | 6.739 | 2,123,116 | +0.11(+1.68%) |
Sep 15, 2005 | 6.590 | 6.639 | 6.467 | 6.628 | 1,467,085 | +0.03(+0.41%) |
Sep 14, 2005 | 6.712 | 6.905 | 6.522 | 6.601 | 1,678,306 | -0.07(-0.98%) |
Sep 13, 2005 | 6.690 | 6.693 | 6.636 | 6.666 | 1,856,379 | -0.04(-0.61%) |
Sep 12, 2005 | 6.791 | 6.905 | 6.696 | 6.707 | 1,157,135 | -0.11(-1.56%) |
Sep 09, 2005 | 6.807 | 6.876 | 6.704 | 6.813 | 1,513,013 | -0.01(-0.12%) |
Sep 08, 2005 | 6.908 | 6.908 | 6.753 | 6.821 | 1,925,358 | -0.08(-1.18%) |
Sep 07, 2005 | 7.012 | 7.012 | 6.753 | 6.903 | 1,287,249 | -0.07(-1.05%) |
Sep 06, 2005 | 6.671 | 7.012 | 6.639 | 6.976 | 3,344,089 | +0.30(+4.44%) |
Sep 02, 2005 | 6.522 | 6.764 | 6.519 | 6.679 | 2,400,624 | +0.13(+2.04%) |
Sep 01, 2005 | 6.437 | 6.562 | 6.325 | 6.546 | 2,113,156 | +0.15(+2.30%) |
Aug 31, 2005 | 6.317 | 6.671 | 6.168 | 6.399 | 1,601,864 | +0.10(+1.64%) |
Aug 30, 2005 | 6.236 | 6.328 | 6.127 | 6.296 | 1,036,568 | +0.07(+1.05%) |
Aug 29, 2005 | 6.225 | 6.230 | 6.018 | 6.230 | 1,693,366 | -0.04(-0.56%) |
Aug 26, 2005 | 6.274 | 6.287 | 6.154 | 6.266 | 1,051,034 | -0.00(-0.04%) |
Aug 25, 2005 | 6.380 | 6.399 | 6.195 | 6.268 | 842,300 | -0.03(-0.52%) |
Aug 24, 2005 | 6.170 | 6.399 | 6.149 | 6.301 | 1,545,055 | +0.13(+2.03%) |
Aug 23, 2005 | 6.184 | 6.227 | 6.061 | 6.176 | 1,274,352 | -0.01(-0.09%) |
Aug 22, 2005 | 6.184 | 6.257 | 6.127 | 6.181 | 912,543 | +0.03(+0.44%) |
Aug 19, 2005 | 5.944 | 6.206 | 5.944 | 6.154 | 1,842,383 | +0.18(+2.96%) |
Aug 18, 2005 | 6.113 | 6.113 | 5.868 | 5.977 | 2,639,619 | -0.14(-2.27%) |
Aug 17, 2005 | 6.018 | 6.181 | 6.004 | 6.116 | 2,633,688 | +0.06(+0.94%) |
Aug 16, 2005 | 6.244 | 6.263 | 6.053 | 6.059 | 3,713,742 | -0.20(-3.22%) |
Aug 15, 2005 | 6.377 | 6.377 | 6.222 | 6.260 | 2,169,851 | -0.09(-1.46%) |
Aug 12, 2005 | 6.268 | 6.410 | 6.247 | 6.353 | 2,432,387 | +0.06(+0.91%) |
Aug 11, 2005 | 6.227 | 6.418 | 6.099 | 6.296 | 3,682,335 | +0.22(+3.68%) |
Aug 10, 2005 | 6.097 | 6.208 | 5.977 | 6.072 | 3,005,842 | +0.05(+0.90%) |
Aug 09, 2005 | 5.991 | 6.059 | 5.977 | 6.018 | 1,726,635 | +0.04(+0.68%) |
Aug 08, 2005 | 5.958 | 6.001 | 5.884 | 5.977 | 1,749,268 | -0.10(-1.61%) |
Aug 05, 2005 | 6.154 | 6.203 | 6.015 | 6.075 | 2,474,513 | -0.17(-2.70%) |
Aug 04, 2005 | 6.358 | 6.576 | 6.195 | 6.244 | 3,124,176 | -0.03(-0.52%) |
Aug 03, 2005 | 6.225 | 6.317 | 6.157 | 6.276 | 2,320,263 | +0.08(+1.25%) |
Aug 02, 2005 | 6.195 | 6.263 | 6.162 | 6.199 | 2,027,658 | +0.02(+0.29%) |