Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.440 | 6.479 | 6.350 | 6.425 | 1,083,712 | +0.09(+1.46%) |
Oct 28, 2005 | 6.276 | 6.395 | 6.276 | 6.333 | 797,758 | +0.07(+1.14%) |
Oct 27, 2005 | 6.464 | 6.464 | 6.232 | 6.262 | 888,826 | -0.22(-3.33%) |
Oct 26, 2005 | 6.492 | 6.531 | 6.420 | 6.478 | 480,840 | -0.01(-0.23%) |
Oct 25, 2005 | 6.619 | 6.643 | 6.427 | 6.492 | 468,090 | -0.15(-2.31%) |
Oct 24, 2005 | 6.534 | 6.646 | 6.477 | 6.646 | 641,120 | +0.17(+2.63%) |
Oct 21, 2005 | 6.370 | 6.521 | 6.370 | 6.476 | 1,138,353 | +0.09(+1.49%) |
Oct 20, 2005 | 6.528 | 6.614 | 6.369 | 6.381 | 571,908 | -0.18(-2.72%) |
Oct 19, 2005 | 6.424 | 6.674 | 6.424 | 6.559 | 2,018,073 | -0.03(-0.39%) |
Oct 18, 2005 | 6.742 | 6.781 | 6.585 | 6.585 | 329,667 | -0.14(-2.13%) |
Oct 17, 2005 | 6.663 | 6.734 | 6.646 | 6.728 | 570,087 | +0.07(+0.99%) |
Oct 14, 2005 | 6.739 | 6.781 | 6.589 | 6.663 | 1,528,125 | -0.07(-1.07%) |
Oct 13, 2005 | 6.863 | 6.863 | 6.588 | 6.735 | 2,673,764 | -0.16(-2.34%) |
Oct 12, 2005 | 7.159 | 7.159 | 6.817 | 6.896 | 1,553,624 | -0.31(-4.25%) |
Oct 11, 2005 | 7.127 | 7.202 | 7.127 | 7.202 | 1,233,064 | +0.09(+1.28%) |
Oct 10, 2005 | 7.138 | 7.192 | 7.058 | 7.111 | 655,691 | -0.00(-0.07%) |
Oct 07, 2005 | 6.956 | 7.132 | 6.956 | 7.116 | 418,914 | +0.17(+2.45%) |
Oct 06, 2005 | 7.069 | 7.074 | 6.921 | 6.945 | 1,431,593 | -0.15(-2.13%) |
Oct 05, 2005 | 7.279 | 7.279 | 7.028 | 7.096 | 981,716 | -0.16(-2.22%) |
Oct 04, 2005 | 7.431 | 7.456 | 7.198 | 7.257 | 1,338,703 | -0.07(-0.89%) |
Oct 03, 2005 | 6.997 | 7.349 | 6.935 | 7.323 | 2,739,334 | +0.39(+5.65%) |
Sep 30, 2005 | 6.905 | 6.962 | 6.850 | 6.931 | 513,625 | +0.04(+0.58%) |
Sep 29, 2005 | 6.805 | 6.915 | 6.802 | 6.891 | 384,308 | +0.09(+1.26%) |
Sep 28, 2005 | 6.937 | 6.999 | 6.643 | 6.805 | 1,282,241 | -0.16(-2.29%) |
Sep 27, 2005 | 7.053 | 7.054 | 6.945 | 6.965 | 349,702 | -0.08(-1.13%) |
Sep 26, 2005 | 6.972 | 7.093 | 6.907 | 7.044 | 888,826 | +0.18(+2.65%) |
Sep 23, 2005 | 6.862 | 6.867 | 6.753 | 6.862 | 471,733 | +0.09(+1.28%) |
Sep 22, 2005 | 6.967 | 6.967 | 6.728 | 6.776 | 699,404 | -0.17(-2.44%) |
Sep 21, 2005 | 6.965 | 6.972 | 6.882 | 6.945 | 544,588 | -0.01(-0.08%) |
Sep 20, 2005 | 6.963 | 6.967 | 6.918 | 6.951 | 593,765 | +0.01(+0.21%) |
Sep 19, 2005 | 6.879 | 6.978 | 6.879 | 6.936 | 245,884 | +0.04(+0.62%) |
Sep 16, 2005 | 7.052 | 7.052 | 6.890 | 6.893 | 872,434 | -0.11(-1.53%) |
Sep 15, 2005 | 7.028 | 7.055 | 6.939 | 7.000 | 615,621 | -0.03(-0.39%) |
Sep 14, 2005 | 6.965 | 7.137 | 6.965 | 7.028 | 681,190 | +0.05(+0.68%) |
Sep 13, 2005 | 6.986 | 7.026 | 6.938 | 6.980 | 473,555 | -0.00(-0.01%) |
Sep 12, 2005 | 6.988 | 7.066 | 6.951 | 6.980 | 681,190 | +0.03(+0.43%) |
Sep 09, 2005 | 6.767 | 6.967 | 6.753 | 6.951 | 646,584 | +0.14(+2.10%) |
Sep 08, 2005 | 7.069 | 7.069 | 6.808 | 6.808 | 919,789 | -0.16(-2.36%) |
Sep 07, 2005 | 6.917 | 7.028 | 6.900 | 6.973 | 1,850,507 | +0.11(+1.61%) |
Sep 06, 2005 | 6.629 | 6.906 | 6.621 | 6.862 | 2,422,416 | +0.34(+5.25%) |
Sep 02, 2005 | 6.587 | 6.643 | 6.479 | 6.520 | 189,422 | -0.04(-0.64%) |
Sep 01, 2005 | 6.534 | 6.615 | 6.424 | 6.562 | 577,372 | +0.03(+0.43%) |
Aug 31, 2005 | 6.513 | 6.569 | 6.473 | 6.534 | 821,435 | +0.02(+0.32%) |
Aug 30, 2005 | 6.576 | 6.668 | 6.492 | 6.513 | 602,872 | +0.04(+0.69%) |
Aug 29, 2005 | 6.654 | 6.666 | 6.452 | 6.468 | 755,866 | -0.12(-1.87%) |
Aug 26, 2005 | 6.588 | 6.685 | 6.539 | 6.591 | 391,593 | +0.04(+0.59%) |
Aug 25, 2005 | 6.429 | 6.602 | 6.369 | 6.553 | 830,542 | +0.18(+2.80%) |
Aug 24, 2005 | 6.642 | 6.670 | 6.347 | 6.374 | 710,332 | -0.16(-2.44%) |
Aug 23, 2005 | 6.171 | 6.560 | 6.094 | 6.534 | 2,438,808 | +0.36(+5.87%) |
Aug 22, 2005 | 6.166 | 6.281 | 6.149 | 6.171 | 815,971 | -0.02(-0.31%) |
Aug 19, 2005 | 6.315 | 6.396 | 6.082 | 6.190 | 1,141,996 | -0.13(-2.08%) |
Aug 18, 2005 | 6.517 | 6.520 | 6.259 | 6.322 | 1,242,171 | -0.26(-4.00%) |
Aug 17, 2005 | 6.657 | 6.671 | 6.541 | 6.586 | 422,556 | -0.08(-1.27%) |
Aug 16, 2005 | 6.602 | 6.671 | 6.479 | 6.670 | 1,187,530 | +0.05(+0.82%) |
Aug 15, 2005 | 6.698 | 6.698 | 6.588 | 6.616 | 772,259 | -0.08(-1.23%) |
Aug 12, 2005 | 6.649 | 6.731 | 6.596 | 6.698 | 411,628 | -0.06(-0.85%) |
Aug 11, 2005 | 6.917 | 6.917 | 6.726 | 6.756 | 542,766 | -0.11(-1.55%) |
Aug 10, 2005 | 6.955 | 7.011 | 6.769 | 6.862 | 1,138,353 | +0.02(+0.25%) |
Aug 09, 2005 | 6.610 | 6.893 | 6.609 | 6.845 | 1,076,427 | +0.23(+3.55%) |
Aug 08, 2005 | 6.631 | 6.725 | 6.545 | 6.610 | 1,152,924 | +0.08(+1.18%) |
Aug 05, 2005 | 6.770 | 6.874 | 6.314 | 6.534 | 2,577,232 | -0.34(-4.99%) |
Aug 04, 2005 | 7.055 | 7.055 | 6.767 | 6.877 | 874,255 | -0.15(-2.07%) |
Aug 03, 2005 | 7.049 | 7.138 | 6.874 | 7.022 | 794,115 | -0.03(-0.37%) |
Aug 02, 2005 | 6.901 | 7.083 | 6.901 | 7.049 | 1,369,667 | +0.16(+2.30%) |