Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.971 | 7.034 | 6.844 | 6.944 | 10,879,860 | +0.13(+1.98%) |
Oct 28, 2005 | 7.115 | 7.197 | 6.750 | 6.809 | 11,810,800 | -0.23(-3.21%) |
Oct 27, 2005 | 6.953 | 7.423 | 6.900 | 7.035 | 39,723,500 | -1.07(-13.20%) |
Oct 26, 2005 | 7.970 | 8.450 | 7.631 | 8.105 | 45,880,308 | +0.12(+1.55%) |
Oct 25, 2005 | 8.444 | 8.970 | 7.457 | 7.981 | 60,976,348 | -0.12(-1.46%) |
Oct 24, 2005 | 7.305 | 8.300 | 7.120 | 8.099 | 46,882,368 | +1.10(+15.70%) |
Oct 21, 2005 | 7.060 | 7.295 | 6.925 | 7.000 | 18,104,400 | +0.40(+6.06%) |
Oct 20, 2005 | 6.556 | 6.849 | 6.552 | 6.600 | 8,197,560 | +0.02(+0.30%) |
Oct 19, 2005 | 6.777 | 6.777 | 6.503 | 6.580 | 10,637,390 | -0.16(-2.33%) |
Oct 18, 2005 | 6.650 | 7.009 | 6.530 | 6.737 | 14,341,400 | +0.08(+1.16%) |
Oct 17, 2005 | 6.800 | 6.820 | 6.464 | 6.660 | 11,520,990 | -0.07(-1.00%) |
Oct 14, 2005 | 6.342 | 6.780 | 6.321 | 6.727 | 13,271,010 | +0.50(+8.12%) |
Oct 13, 2005 | 6.345 | 6.374 | 6.008 | 6.222 | 8,818,360 | -0.14(-2.17%) |
Oct 12, 2005 | 6.544 | 6.579 | 6.310 | 6.360 | 8,383,150 | -0.17(-2.53%) |
Oct 11, 2005 | 6.577 | 6.629 | 6.429 | 6.525 | 6,875,660 | -0.02(-0.31%) |
Oct 10, 2005 | 6.770 | 6.770 | 6.448 | 6.545 | 8,108,340 | -0.17(-2.60%) |
Oct 07, 2005 | 6.900 | 6.950 | 6.659 | 6.720 | 9,243,480 | -0.11(-1.55%) |
Oct 06, 2005 | 7.001 | 7.008 | 6.680 | 6.826 | 11,710,550 | -0.00(-0.06%) |
Oct 05, 2005 | 7.333 | 7.437 | 6.825 | 6.830 | 30,067,710 | -0.21(-2.97%) |
Oct 04, 2005 | 6.850 | 7.325 | 6.812 | 7.039 | 36,783,528 | +0.43(+6.47%) |
Oct 03, 2005 | 6.444 | 6.698 | 6.380 | 6.611 | 20,351,460 | +0.21(+3.26%) |
Sep 30, 2005 | 6.500 | 6.625 | 6.335 | 6.402 | 15,284,520 | -0.10(-1.51%) |
Sep 29, 2005 | 6.590 | 6.898 | 6.376 | 6.500 | 31,798,330 | -0.07(-1.08%) |
Sep 28, 2005 | 7.262 | 7.300 | 6.512 | 6.571 | 47,983,208 | -0.68(-9.37%) |
Sep 27, 2005 | 7.725 | 7.819 | 7.173 | 7.250 | 31,836,580 | -0.48(-6.19%) |
Sep 26, 2005 | 8.080 | 8.089 | 7.614 | 7.728 | 20,425,310 | -0.19(-2.36%) |
Sep 23, 2005 | 7.915 | 8.029 | 7.879 | 7.915 | 9,719,010 | -0.00(-0.05%) |
Sep 22, 2005 | 7.919 | 8.225 | 7.897 | 7.919 | 18,579,070 | -0.11(-1.38%) |
Sep 21, 2005 | 7.960 | 8.112 | 7.859 | 8.030 | 20,463,490 | -0.02(-0.25%) |
Sep 20, 2005 | 8.077 | 8.296 | 7.955 | 8.050 | 23,613,360 | +0.10(+1.22%) |
Sep 19, 2005 | 7.804 | 8.294 | 7.773 | 7.953 | 38,860,640 | +0.12(+1.51%) |
Sep 16, 2005 | 8.290 | 8.427 | 7.768 | 7.835 | 49,888,868 | -0.36(-4.45%) |
Sep 15, 2005 | 8.360 | 8.694 | 8.001 | 8.200 | 77,849,336 | +0.07(+0.84%) |
Sep 14, 2005 | 8.722 | 9.421 | 8.099 | 8.132 | 166,734,000 | -3.23(-28.41%) |
Sep 13, 2005 | 11.39 | 12.25 | 10.85 | 11.36 | 1,611,849,856 | +0.13(+1.19%) |
Sep 12, 2005 | 10.03 | 11.53 | 9.980 | 11.22 | 181,688,000 | +1.59(+16.56%) |
Sep 09, 2005 | 8.400 | 9.785 | 8.348 | 9.630 | 59,020,260 | +1.28(+15.27%) |
Sep 08, 2005 | 8.200 | 8.450 | 8.157 | 8.354 | 25,071,850 | +0.10(+1.16%) |
Sep 07, 2005 | 7.830 | 8.370 | 7.730 | 8.258 | 40,391,048 | +0.48(+6.14%) |
Sep 06, 2005 | 7.898 | 7.937 | 7.701 | 7.780 | 7,121,290 | -0.02(-0.28%) |
Sep 02, 2005 | 8.008 | 8.020 | 7.650 | 7.802 | 7,287,490 | -0.09(-1.14%) |
Sep 01, 2005 | 8.120 | 8.195 | 7.851 | 7.892 | 10,667,270 | -0.21(-2.57%) |
Aug 31, 2005 | 8.180 | 8.265 | 8.050 | 8.100 | 10,926,960 | +0.00(+0.00%) |
Aug 30, 2005 | 8.142 | 8.417 | 8.062 | 8.100 | 38,209,208 | +0.24(+3.05%) |
Aug 29, 2005 | 7.880 | 8.064 | 7.762 | 7.860 | 13,424,320 | -0.03(-0.35%) |
Aug 26, 2005 | 7.915 | 8.185 | 7.831 | 7.888 | 24,809,630 | -0.01(-0.15%) |
Aug 25, 2005 | 8.022 | 8.140 | 7.802 | 7.900 | 27,169,990 | +0.12(+1.54%) |
Aug 24, 2005 | 7.753 | 8.500 | 7.500 | 7.780 | 87,755,720 | -0.42(-5.12%) |
Aug 23, 2005 | 7.170 | 8.200 | 7.154 | 8.200 | 67,704,672 | +0.93(+12.81%) |
Aug 22, 2005 | 7.900 | 8.033 | 7.213 | 7.269 | 25,366,340 | -0.69(-8.62%) |
Aug 19, 2005 | 8.210 | 8.486 | 7.939 | 7.955 | 18,264,040 | -0.29(-3.55%) |
Aug 18, 2005 | 8.815 | 8.836 | 8.165 | 8.248 | 22,323,260 | -0.33(-3.88%) |
Aug 17, 2005 | 9.279 | 9.299 | 8.511 | 8.581 | 20,166,010 | -0.57(-6.23%) |
Aug 16, 2005 | 9.389 | 9.561 | 9.080 | 9.151 | 18,578,050 | -0.15(-1.60%) |
Aug 15, 2005 | 9.675 | 9.798 | 9.250 | 9.300 | 19,266,170 | -0.20(-2.11%) |
Aug 12, 2005 | 9.800 | 9.975 | 9.458 | 9.500 | 29,948,460 | -0.29(-2.96%) |
Aug 11, 2005 | 9.120 | 10.05 | 9.060 | 9.790 | 73,243,832 | +0.61(+6.70%) |
Aug 10, 2005 | 10.10 | 10.35 | 8.830 | 9.175 | 49,632,060 | -0.43(-4.53%) |
Aug 09, 2005 | 12.05 | 12.53 | 9.569 | 9.610 | 86,736,568 | -1.94(-16.80%) |
Aug 08, 2005 | 13.78 | 15.40 | 11.52 | 11.55 | 155,023,552 | -0.70(-5.75%) |