Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.002 | 7.085 | 6.990 | 7.051 | 1,840,827 | +0.10(+1.49%) |
Oct 28, 2005 | 6.921 | 6.952 | 6.840 | 6.948 | 777,594 | +0.10(+1.51%) |
Oct 27, 2005 | 6.937 | 6.937 | 6.842 | 6.845 | 1,182,657 | -0.09(-1.23%) |
Oct 26, 2005 | 6.945 | 6.988 | 6.923 | 6.930 | 2,417,005 | -0.01(-0.10%) |
Oct 25, 2005 | 6.910 | 6.986 | 6.898 | 6.937 | 3,127,758 | -0.04(-0.64%) |
Oct 24, 2005 | 6.840 | 6.986 | 6.840 | 6.981 | 1,789,582 | +0.17(+2.44%) |
Oct 21, 2005 | 6.816 | 6.862 | 6.768 | 6.815 | 4,872,779 | +0.06(+0.93%) |
Oct 20, 2005 | 6.795 | 6.862 | 6.732 | 6.753 | 788,735 | -0.16(-2.31%) |
Oct 19, 2005 | 6.806 | 6.919 | 6.782 | 6.912 | 1,566,329 | -0.03(-0.45%) |
Oct 18, 2005 | 6.992 | 6.984 | 6.907 | 6.943 | 4,416,471 | -0.14(-2.03%) |
Oct 17, 2005 | 7.087 | 7.098 | 7.067 | 7.087 | 3,107,260 | -0.11(-1.47%) |
Oct 14, 2005 | 7.170 | 7.199 | 7.116 | 7.192 | 640,791 | +0.08(+1.10%) |
Oct 13, 2005 | 7.071 | 7.136 | 7.046 | 7.114 | 1,359,565 | -0.02(-0.31%) |
Oct 12, 2005 | 7.208 | 7.264 | 7.109 | 7.136 | 1,447,351 | -0.05(-0.69%) |
Oct 11, 2005 | 7.262 | 7.271 | 7.165 | 7.186 | 697,830 | -0.06(-0.84%) |
Oct 10, 2005 | 7.309 | 7.320 | 7.217 | 7.246 | 920,191 | -0.02(-0.31%) |
Oct 07, 2005 | 7.300 | 7.309 | 7.233 | 7.269 | 738,826 | +0.02(+0.25%) |
Oct 06, 2005 | 7.266 | 7.300 | 7.226 | 7.251 | 979,903 | -0.00(-0.06%) |
Oct 05, 2005 | 7.349 | 7.356 | 7.253 | 7.255 | 684,907 | -0.04(-0.55%) |
Oct 04, 2005 | 7.334 | 7.383 | 7.296 | 7.296 | 518,248 | -0.01(-0.09%) |
Oct 03, 2005 | 7.322 | 7.331 | 7.280 | 7.302 | 602,914 | -0.04(-0.58%) |
Sep 30, 2005 | 7.309 | 7.379 | 7.284 | 7.345 | 755,759 | -0.06(-0.85%) |
Sep 29, 2005 | 7.318 | 7.419 | 7.305 | 7.408 | 934,450 | +0.11(+1.44%) |
Sep 28, 2005 | 7.278 | 7.311 | 7.260 | 7.302 | 1,866,227 | +0.12(+1.62%) |
Sep 27, 2005 | 7.190 | 7.213 | 7.147 | 7.186 | 528,942 | -0.04(-0.53%) |
Sep 26, 2005 | 7.204 | 7.244 | 7.197 | 7.224 | 2,033,332 | +0.17(+2.39%) |
Sep 23, 2005 | 7.055 | 7.085 | 7.035 | 7.055 | 935,787 | -0.01(-0.16%) |
Sep 22, 2005 | 7.067 | 7.076 | 7.017 | 7.067 | 579,742 | -0.03(-0.47%) |
Sep 21, 2005 | 7.190 | 7.190 | 7.085 | 7.100 | 1,610,445 | -0.04(-0.53%) |
Sep 20, 2005 | 7.197 | 7.228 | 7.127 | 7.138 | 3,072,502 | +0.00(+0.06%) |
Sep 19, 2005 | 7.195 | 7.213 | 7.127 | 7.134 | 2,255,247 | -0.17(-2.36%) |
Sep 16, 2005 | 7.280 | 7.334 | 7.244 | 7.307 | 1,170,625 | +0.06(+0.87%) |
Sep 15, 2005 | 7.242 | 7.257 | 7.224 | 7.244 | 2,165,679 | +0.00(+0.00%) |
Sep 14, 2005 | 7.224 | 7.271 | 7.222 | 7.244 | 2,220,044 | +0.11(+1.51%) |
Sep 13, 2005 | 7.233 | 7.233 | 7.123 | 7.136 | 2,033,332 | -0.06(-0.81%) |
Sep 12, 2005 | 7.257 | 7.280 | 7.172 | 7.195 | 753,531 | -0.03(-0.43%) |
Sep 09, 2005 | 7.215 | 7.251 | 7.210 | 7.226 | 1,211,621 | +0.08(+1.16%) |
Sep 08, 2005 | 7.138 | 7.168 | 7.121 | 7.143 | 794,528 | -0.07(-0.93%) |
Sep 07, 2005 | 7.199 | 7.235 | 7.181 | 7.210 | 489,728 | -0.09(-1.29%) |
Sep 06, 2005 | 7.226 | 7.305 | 7.226 | 7.305 | 900,584 | +0.21(+2.97%) |
Sep 02, 2005 | 7.105 | 7.125 | 7.067 | 7.094 | 415,757 | +0.01(+0.13%) |
Sep 01, 2005 | 7.051 | 7.109 | 7.029 | 7.085 | 582,416 | +0.00(+0.06%) |
Aug 31, 2005 | 6.930 | 7.082 | 6.930 | 7.080 | 1,041,843 | +0.13(+1.91%) |
Aug 30, 2005 | 6.997 | 7.002 | 6.903 | 6.948 | 1,092,197 | -0.10(-1.43%) |
Aug 29, 2005 | 6.984 | 7.049 | 6.977 | 7.049 | 495,967 | +0.09(+1.22%) |
Aug 26, 2005 | 7.058 | 7.060 | 6.963 | 6.963 | 524,932 | -0.09(-1.34%) |
Aug 25, 2005 | 6.966 | 7.091 | 6.957 | 7.058 | 1,141,660 | +0.05(+0.74%) |
Aug 24, 2005 | 7.029 | 7.078 | 6.995 | 7.006 | 1,067,243 | -0.10(-1.36%) |
Aug 23, 2005 | 7.147 | 7.150 | 7.078 | 7.103 | 679,559 | -0.09(-1.19%) |
Aug 22, 2005 | 7.199 | 7.228 | 7.152 | 7.188 | 554,342 | +0.06(+0.85%) |
Aug 19, 2005 | 7.114 | 7.154 | 7.100 | 7.127 | 473,686 | -0.03(-0.44%) |
Aug 18, 2005 | 7.161 | 7.177 | 7.127 | 7.159 | 450,514 | -0.03(-0.37%) |
Aug 17, 2005 | 7.170 | 7.222 | 7.143 | 7.186 | 600,240 | -0.02(-0.34%) |
Aug 16, 2005 | 7.296 | 7.305 | 7.208 | 7.210 | 1,411,256 | +0.00(+0.06%) |
Aug 15, 2005 | 7.152 | 7.228 | 7.136 | 7.206 | 368,967 | +0.02(+0.31%) |
Aug 12, 2005 | 7.213 | 7.226 | 7.156 | 7.183 | 2,942,383 | -0.07(-1.02%) |
Aug 11, 2005 | 7.219 | 7.264 | 7.204 | 7.257 | 587,763 | +0.06(+0.78%) |
Aug 10, 2005 | 7.237 | 7.280 | 7.181 | 7.201 | 1,597,522 | +0.03(+0.38%) |
Aug 09, 2005 | 7.154 | 7.215 | 7.154 | 7.174 | 937,569 | +0.09(+1.20%) |
Aug 08, 2005 | 7.163 | 7.172 | 7.089 | 7.089 | 573,504 | -0.01(-0.19%) |
Aug 05, 2005 | 7.156 | 7.172 | 7.085 | 7.103 | 700,503 | -0.07(-1.00%) |
Aug 04, 2005 | 7.199 | 7.226 | 7.147 | 7.174 | 412,192 | -0.06(-0.84%) |
Aug 03, 2005 | 7.244 | 7.255 | 7.230 | 7.235 | 390,357 | -0.04(-0.49%) |
Aug 02, 2005 | 7.266 | 7.282 | 7.235 | 7.271 | 845,773 | +0.05(+0.68%) |