Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.683 | 6.815 | 6.683 | 6.815 | 10,948 | +0.16(+2.41%) |
Oct 28, 2005 | 6.928 | 6.956 | 6.654 | 6.654 | 69,972 | -0.40(-5.62%) |
Oct 27, 2005 | 7.004 | 7.060 | 6.928 | 7.051 | 6,886 | -0.04(-0.53%) |
Oct 26, 2005 | 7.126 | 7.202 | 6.853 | 7.089 | 18,691 | +0.01(+0.13%) |
Oct 25, 2005 | 7.249 | 7.447 | 7.051 | 7.079 | 127,279 | -0.09(-1.32%) |
Oct 24, 2005 | 6.985 | 7.249 | 6.985 | 7.174 | 63,231 | +0.08(+1.20%) |
Oct 21, 2005 | 7.004 | 7.089 | 6.947 | 7.089 | 13,668 | -0.05(-0.66%) |
Oct 20, 2005 | 6.994 | 7.192 | 6.956 | 7.136 | 94,251 | +0.14(+2.02%) |
Oct 19, 2005 | 6.966 | 7.013 | 6.919 | 6.994 | 19,272 | -0.09(-1.33%) |
Oct 18, 2005 | 7.079 | 7.089 | 6.985 | 7.089 | 11,215 | +0.01(+0.13%) |
Oct 17, 2005 | 7.211 | 7.391 | 6.994 | 7.079 | 116,751 | -0.03(-0.40%) |
Oct 14, 2005 | 7.174 | 7.249 | 7.070 | 7.107 | 21,770 | -0.08(-1.18%) |
Oct 13, 2005 | 7.098 | 7.287 | 7.041 | 7.192 | 20,263 | +0.11(+1.60%) |
Oct 12, 2005 | 6.994 | 7.089 | 6.975 | 7.079 | 79,077 | +0.01(+0.13%) |
Oct 11, 2005 | 7.164 | 7.221 | 7.070 | 7.070 | 24,373 | -0.11(-1.58%) |
Oct 10, 2005 | 7.202 | 7.306 | 6.900 | 7.183 | 35,057 | +0.04(+0.53%) |
Oct 07, 2005 | 7.277 | 7.589 | 7.107 | 7.145 | 59,660 | -0.25(-3.44%) |
Oct 06, 2005 | 6.853 | 7.419 | 6.853 | 7.400 | 165,633 | +0.54(+7.84%) |
Oct 05, 2005 | 7.022 | 7.089 | 6.862 | 6.862 | 11,569 | -0.27(-3.84%) |
Oct 04, 2005 | 7.070 | 7.136 | 7.041 | 7.136 | 64,466 | +0.08(+1.20%) |
Oct 03, 2005 | 7.221 | 7.315 | 6.749 | 7.051 | 135,904 | -0.13(-1.84%) |
Sep 30, 2005 | 7.268 | 7.315 | 7.041 | 7.183 | 41,886 | -0.17(-2.31%) |
Sep 29, 2005 | 7.353 | 7.485 | 7.334 | 7.353 | 66,785 | -0.07(-0.96%) |
Sep 28, 2005 | 7.768 | 7.768 | 7.325 | 7.424 | 83,367 | -0.25(-3.25%) |
Sep 27, 2005 | 7.910 | 7.929 | 7.645 | 7.674 | 27,863 | -0.26(-3.33%) |
Sep 26, 2005 | 8.014 | 8.032 | 7.919 | 7.938 | 62,466 | -0.04(-0.47%) |
Sep 23, 2005 | 7.976 | 8.250 | 7.966 | 7.976 | 617,186 | -0.17(-2.09%) |
Sep 22, 2005 | 8.146 | 8.325 | 8.127 | 8.146 | 36,512 | -0.18(-2.15%) |
Sep 21, 2005 | 8.495 | 8.684 | 8.165 | 8.325 | 74,374 | -0.25(-2.86%) |
Sep 20, 2005 | 9.118 | 9.222 | 8.467 | 8.570 | 30,459 | -0.54(-5.91%) |
Sep 19, 2005 | 9.156 | 9.156 | 9.090 | 9.108 | 53,804 | -0.04(-0.41%) |
Sep 16, 2005 | 9.203 | 9.203 | 9.146 | 9.146 | 11,076 | -0.06(-0.62%) |
Sep 15, 2005 | 9.344 | 9.344 | 8.948 | 9.203 | 73,873 | -0.15(-1.61%) |
Sep 14, 2005 | 9.335 | 9.392 | 9.288 | 9.354 | 58,905 | -0.02(-0.20%) |
Sep 13, 2005 | 9.071 | 9.373 | 9.071 | 9.373 | 13,880 | +0.19(+2.06%) |
Sep 12, 2005 | 9.014 | 9.203 | 9.014 | 9.184 | 20,977 | +0.13(+1.46%) |
Sep 09, 2005 | 9.137 | 9.146 | 9.024 | 9.052 | 47,948 | -0.08(-0.83%) |
Sep 08, 2005 | 8.608 | 9.156 | 8.608 | 9.127 | 18,659 | +0.36(+4.09%) |
Sep 07, 2005 | 8.778 | 8.929 | 8.580 | 8.769 | 70,208 | -0.04(-0.43%) |
Sep 06, 2005 | 8.976 | 8.976 | 8.608 | 8.806 | 34,189 | -0.20(-2.20%) |
Sep 02, 2005 | 9.042 | 9.278 | 8.939 | 9.005 | 13,594 | -0.14(-1.55%) |
Sep 01, 2005 | 8.920 | 9.278 | 8.555 | 9.146 | 67,128 | +0.36(+4.08%) |
Aug 31, 2005 | 8.259 | 8.854 | 8.259 | 8.788 | 41,257 | +0.48(+5.80%) |
Aug 30, 2005 | 8.165 | 8.344 | 8.127 | 8.306 | 46,429 | +0.08(+1.03%) |
Aug 29, 2005 | 8.117 | 8.250 | 8.061 | 8.221 | 17,382 | +0.15(+1.87%) |
Aug 26, 2005 | 7.929 | 8.183 | 7.929 | 8.070 | 76,387 | +0.09(+1.18%) |
Aug 25, 2005 | 8.004 | 8.070 | 7.929 | 7.976 | 22,581 | +0.06(+0.72%) |
Aug 24, 2005 | 7.919 | 8.131 | 7.900 | 7.919 | 28,584 | -0.10(-1.29%) |
Aug 23, 2005 | 8.165 | 8.306 | 8.023 | 8.023 | 43,332 | -0.25(-2.97%) |
Aug 22, 2005 | 8.136 | 8.268 | 8.080 | 8.268 | 15,789 | +0.25(+3.06%) |
Aug 19, 2005 | 7.938 | 8.042 | 7.938 | 8.023 | 11,759 | -0.01(-0.12%) |
Aug 18, 2005 | 8.032 | 8.259 | 8.023 | 8.032 | 39,162 | +0.00(+0.00%) |
Aug 17, 2005 | 8.051 | 8.117 | 8.032 | 8.032 | 6,050 | +0.00(+0.00%) |
Aug 16, 2005 | 8.014 | 8.231 | 8.014 | 8.032 | 9,153 | +0.01(+0.12%) |
Aug 15, 2005 | 8.117 | 8.212 | 8.023 | 8.023 | 79,913 | -0.27(-3.30%) |
Aug 12, 2005 | 8.193 | 8.306 | 8.127 | 8.297 | 14,938 | +0.24(+2.93%) |
Aug 11, 2005 | 8.240 | 8.240 | 8.061 | 8.061 | 6,158 | -0.01(-0.12%) |
Aug 10, 2005 | 8.070 | 8.155 | 8.023 | 8.070 | 22,759 | +0.04(+0.47%) |
Aug 09, 2005 | 7.947 | 8.032 | 7.938 | 8.032 | 11,704 | +0.08(+1.07%) |
Aug 08, 2005 | 7.938 | 7.966 | 7.929 | 7.947 | 5,296 | +0.02(+0.24%) |
Aug 05, 2005 | 7.872 | 7.947 | 7.844 | 7.929 | 17,895 | +0.08(+1.08%) |
Aug 04, 2005 | 7.900 | 8.032 | 7.796 | 7.844 | 33,081 | +0.06(+0.73%) |
Aug 03, 2005 | 7.919 | 7.929 | 7.768 | 7.787 | 19,276 | -0.20(-2.48%) |
Aug 02, 2005 | 7.872 | 7.985 | 7.787 | 7.985 | 34,522 | +0.04(+0.47%) |