Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.962 | 7.061 | 6.962 | 7.046 | 22,353 | +0.16(+2.33%) |
Oct 28, 2005 | 6.749 | 6.970 | 6.711 | 6.886 | 51,957 | +0.18(+2.73%) |
Oct 27, 2005 | 6.718 | 6.817 | 6.680 | 6.703 | 36,842 | +0.05(+0.69%) |
Oct 26, 2005 | 6.718 | 6.733 | 6.558 | 6.657 | 240,222 | -0.08(-1.24%) |
Oct 25, 2005 | 6.756 | 6.794 | 6.627 | 6.741 | 78,246 | -0.10(-1.45%) |
Oct 24, 2005 | 6.833 | 6.855 | 6.825 | 6.840 | 5,975 | +0.02(+0.22%) |
Oct 21, 2005 | 6.840 | 6.863 | 6.787 | 6.825 | 11,364 | -0.06(-0.89%) |
Oct 20, 2005 | 6.794 | 6.916 | 6.794 | 6.886 | 35,610 | +0.05(+0.67%) |
Oct 19, 2005 | 6.810 | 6.840 | 6.733 | 6.840 | 110,172 | -0.02(-0.22%) |
Oct 18, 2005 | 6.802 | 6.894 | 6.787 | 6.855 | 23,520 | -0.02(-0.33%) |
Oct 17, 2005 | 6.855 | 6.886 | 6.779 | 6.878 | 35,661 | +0.02(+0.22%) |
Oct 14, 2005 | 7.138 | 7.138 | 6.833 | 6.863 | 65,072 | -0.16(-2.28%) |
Oct 13, 2005 | 6.878 | 7.183 | 6.871 | 7.023 | 53,423 | +0.07(+0.99%) |
Oct 12, 2005 | 6.833 | 7.054 | 6.833 | 6.955 | 45,850 | +0.04(+0.55%) |
Oct 11, 2005 | 6.932 | 7.031 | 6.802 | 6.916 | 21,015 | -0.08(-1.20%) |
Oct 10, 2005 | 6.802 | 7.000 | 6.802 | 7.000 | 11,836 | +0.13(+1.89%) |
Oct 07, 2005 | 6.909 | 6.985 | 6.817 | 6.871 | 75,336 | -0.08(-1.21%) |
Oct 06, 2005 | 6.909 | 6.955 | 6.909 | 6.955 | 20,589 | +0.02(+0.22%) |
Oct 05, 2005 | 7.031 | 7.031 | 6.939 | 6.939 | 14,278 | -0.15(-2.15%) |
Oct 04, 2005 | 7.206 | 7.206 | 7.038 | 7.092 | 27,379 | -0.11(-1.59%) |
Oct 03, 2005 | 7.122 | 7.206 | 7.038 | 7.206 | 40,160 | +0.04(+0.53%) |
Sep 30, 2005 | 7.107 | 7.168 | 6.962 | 7.168 | 98,230 | +0.04(+0.53%) |
Sep 29, 2005 | 7.199 | 7.199 | 6.985 | 7.130 | 64,860 | +0.00(+0.00%) |
Sep 28, 2005 | 7.000 | 7.214 | 6.977 | 7.130 | 143,528 | +0.11(+1.52%) |
Sep 27, 2005 | 6.924 | 7.031 | 6.921 | 7.023 | 58,069 | +0.12(+1.77%) |
Sep 26, 2005 | 6.886 | 6.939 | 6.886 | 6.901 | 34,536 | +0.00(+0.00%) |
Sep 23, 2005 | 6.901 | 6.916 | 6.825 | 6.901 | 28,084 | +0.00(+0.00%) |
Sep 22, 2005 | 6.901 | 6.901 | 6.794 | 6.901 | 58,531 | +0.00(+0.00%) |
Sep 21, 2005 | 6.901 | 6.932 | 6.817 | 6.901 | 50,389 | -0.02(-0.22%) |
Sep 20, 2005 | 6.977 | 6.993 | 6.817 | 6.916 | 52,095 | -0.06(-0.87%) |
Sep 19, 2005 | 6.909 | 6.985 | 6.901 | 6.977 | 50,255 | +0.05(+0.77%) |
Sep 16, 2005 | 6.596 | 6.932 | 6.528 | 6.924 | 419,336 | +0.31(+4.61%) |
Sep 15, 2005 | 6.604 | 6.657 | 6.604 | 6.619 | 17,824 | -0.02(-0.23%) |
Sep 14, 2005 | 6.665 | 6.680 | 6.573 | 6.634 | 56,257 | -0.04(-0.57%) |
Sep 13, 2005 | 6.543 | 6.707 | 6.535 | 6.672 | 182,795 | +0.10(+1.51%) |
Sep 12, 2005 | 6.474 | 6.642 | 6.474 | 6.573 | 90,354 | +0.12(+1.83%) |
Sep 09, 2005 | 6.512 | 6.520 | 6.436 | 6.455 | 13,059 | -0.06(-0.99%) |
Sep 08, 2005 | 6.512 | 6.528 | 6.482 | 6.520 | 80,292 | -0.02(-0.23%) |
Sep 07, 2005 | 6.535 | 6.589 | 6.482 | 6.535 | 48,116 | -0.05(-0.70%) |
Sep 06, 2005 | 6.596 | 6.688 | 6.520 | 6.581 | 53,902 | +0.03(+0.47%) |
Sep 02, 2005 | 6.604 | 6.619 | 6.451 | 6.550 | 47,168 | -0.05(-0.81%) |
Sep 01, 2005 | 6.589 | 6.703 | 6.360 | 6.604 | 86,424 | -0.05(-0.69%) |
Aug 31, 2005 | 6.650 | 6.711 | 6.596 | 6.650 | 35,846 | -0.05(-0.80%) |
Aug 30, 2005 | 6.611 | 6.741 | 6.611 | 6.703 | 26,005 | +0.05(+0.69%) |
Aug 29, 2005 | 6.520 | 6.672 | 6.291 | 6.657 | 51,586 | +0.05(+0.69%) |
Aug 26, 2005 | 6.398 | 6.650 | 6.299 | 6.611 | 38,036 | +0.21(+3.21%) |
Aug 25, 2005 | 6.390 | 6.447 | 6.375 | 6.406 | 61,607 | +0.05(+0.84%) |
Aug 24, 2005 | 6.345 | 6.444 | 6.345 | 6.352 | 23,687 | -0.01(-0.12%) |
Aug 23, 2005 | 6.428 | 6.505 | 6.345 | 6.360 | 70,994 | -0.08(-1.18%) |
Aug 22, 2005 | 6.482 | 6.535 | 6.352 | 6.436 | 108,561 | -0.06(-0.94%) |
Aug 19, 2005 | 6.482 | 6.550 | 6.482 | 6.497 | 38,981 | -0.05(-0.81%) |
Aug 18, 2005 | 6.520 | 6.604 | 6.459 | 6.550 | 32,562 | +0.03(+0.47%) |
Aug 17, 2005 | 6.558 | 6.672 | 6.421 | 6.520 | 99,383 | -0.10(-1.44%) |
Aug 16, 2005 | 6.695 | 6.695 | 6.444 | 6.615 | 81,966 | -0.06(-0.97%) |
Aug 15, 2005 | 6.680 | 6.726 | 6.672 | 6.680 | 28,436 | +0.11(+1.63%) |
Aug 12, 2005 | 6.772 | 6.779 | 6.573 | 6.573 | 36,462 | -0.11(-1.71%) |
Aug 11, 2005 | 6.596 | 6.718 | 6.596 | 6.688 | 34,256 | +0.11(+1.74%) |
Aug 10, 2005 | 6.794 | 6.840 | 6.573 | 6.573 | 36,522 | -0.13(-1.94%) |
Aug 09, 2005 | 6.589 | 6.863 | 6.589 | 6.703 | 39,162 | +0.07(+1.03%) |
Aug 08, 2005 | 6.726 | 6.848 | 6.589 | 6.634 | 36,895 | -0.07(-1.02%) |
Aug 05, 2005 | 6.794 | 6.901 | 6.634 | 6.703 | 89,536 | -0.05(-0.79%) |
Aug 04, 2005 | 6.764 | 6.825 | 6.756 | 6.756 | 44,819 | -0.04(-0.56%) |
Aug 03, 2005 | 6.939 | 6.993 | 6.749 | 6.794 | 86,926 | -0.15(-2.20%) |
Aug 02, 2005 | 7.046 | 7.054 | 6.924 | 6.947 | 121,507 | +0.02(+0.22%) |