Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.015 | 7.227 | 6.962 | 7.102 | 2,597,707 | +0.12(+1.79%) |
Oct 28, 2005 | 6.917 | 7.038 | 6.894 | 6.977 | 2,367,858 | +0.11(+1.60%) |
Oct 27, 2005 | 6.940 | 6.996 | 6.815 | 6.868 | 3,194,795 | -0.12(-1.73%) |
Oct 26, 2005 | 6.955 | 7.102 | 6.898 | 6.989 | 1,774,118 | -0.02(-0.27%) |
Oct 25, 2005 | 7.102 | 7.113 | 6.940 | 7.008 | 3,815,983 | -0.14(-1.90%) |
Oct 24, 2005 | 7.000 | 7.193 | 6.928 | 7.144 | 3,420,865 | +0.13(+1.89%) |
Oct 21, 2005 | 7.072 | 7.159 | 6.996 | 7.011 | 5,022,595 | -0.05(-0.70%) |
Oct 20, 2005 | 7.038 | 7.267 | 7.038 | 7.060 | 5,062,090 | -0.09(-1.32%) |
Oct 19, 2005 | 6.441 | 7.272 | 6.441 | 7.155 | 16,063,063 | +1.17(+19.57%) |
Oct 18, 2005 | 6.112 | 6.139 | 5.950 | 5.984 | 3,400,011 | -0.17(-2.70%) |
Oct 17, 2005 | 6.286 | 6.373 | 6.105 | 6.150 | 3,714,251 | +0.24(+4.09%) |
Oct 14, 2005 | 5.829 | 5.931 | 5.818 | 5.908 | 3,863,515 | +0.09(+1.62%) |
Oct 13, 2005 | 5.916 | 5.942 | 5.810 | 5.814 | 4,092,176 | -0.14(-2.29%) |
Oct 12, 2005 | 6.003 | 6.090 | 5.912 | 5.950 | 1,703,366 | -0.08(-1.25%) |
Oct 11, 2005 | 6.048 | 6.135 | 5.976 | 6.025 | 3,030,629 | -0.03(-0.44%) |
Oct 10, 2005 | 6.158 | 6.161 | 6.029 | 6.052 | 3,261,228 | -0.14(-2.32%) |
Oct 07, 2005 | 6.271 | 6.271 | 6.143 | 6.195 | 1,483,332 | -0.06(-0.91%) |
Oct 06, 2005 | 6.237 | 6.362 | 6.173 | 6.252 | 2,109,858 | +0.03(+0.42%) |
Oct 05, 2005 | 6.475 | 6.475 | 6.226 | 6.226 | 1,964,290 | -0.28(-4.35%) |
Oct 04, 2005 | 6.615 | 6.698 | 6.494 | 6.509 | 1,216,030 | -0.15(-2.21%) |
Oct 03, 2005 | 6.573 | 6.690 | 6.573 | 6.656 | 1,979,900 | +0.08(+1.26%) |
Sep 30, 2005 | 6.422 | 6.577 | 6.422 | 6.573 | 1,059,201 | +0.10(+1.58%) |
Sep 29, 2005 | 6.422 | 6.498 | 6.403 | 6.471 | 1,688,314 | +0.03(+0.47%) |
Sep 28, 2005 | 6.445 | 6.475 | 6.414 | 6.441 | 1,733,445 | +0.00(+0.00%) |
Sep 27, 2005 | 6.411 | 6.464 | 6.411 | 6.441 | 1,479,776 | +0.01(+0.18%) |
Sep 26, 2005 | 6.445 | 6.479 | 6.418 | 6.430 | 1,210,199 | -0.03(-0.47%) |
Sep 23, 2005 | 6.460 | 6.479 | 6.362 | 6.460 | 1,299,190 | +0.05(+0.71%) |
Sep 22, 2005 | 6.415 | 6.460 | 6.297 | 6.415 | 1,355,309 | +0.03(+0.47%) |
Sep 21, 2005 | 6.358 | 6.475 | 6.335 | 6.384 | 3,130,563 | -0.00(-0.06%) |
Sep 20, 2005 | 6.233 | 6.411 | 6.199 | 6.388 | 4,081,995 | +0.25(+4.06%) |
Sep 19, 2005 | 6.222 | 6.245 | 6.131 | 6.139 | 2,046,007 | -0.09(-1.52%) |
Sep 16, 2005 | 6.290 | 6.324 | 6.214 | 6.233 | 2,977,072 | -0.08(-1.20%) |
Sep 15, 2005 | 6.422 | 6.449 | 6.297 | 6.309 | 1,101,481 | -0.13(-2.00%) |
Sep 14, 2005 | 6.339 | 6.460 | 6.339 | 6.437 | 1,400,064 | +0.10(+1.61%) |
Sep 13, 2005 | 6.392 | 6.449 | 6.328 | 6.335 | 1,875,379 | -0.08(-1.18%) |
Sep 12, 2005 | 6.426 | 6.467 | 6.411 | 6.411 | 877,204 | -0.05(-0.76%) |
Sep 09, 2005 | 6.426 | 6.486 | 6.411 | 6.460 | 982,448 | +0.04(+0.65%) |
Sep 08, 2005 | 6.422 | 6.452 | 6.396 | 6.418 | 1,131,838 | -0.02(-0.29%) |
Sep 07, 2005 | 6.467 | 6.475 | 6.392 | 6.437 | 1,930,539 | +0.00(+0.06%) |
Sep 06, 2005 | 6.381 | 6.441 | 6.381 | 6.433 | 1,248,203 | +0.05(+0.77%) |
Sep 02, 2005 | 6.377 | 6.422 | 6.358 | 6.384 | 1,087,187 | +0.00(+0.06%) |
Sep 01, 2005 | 6.452 | 6.479 | 6.373 | 6.381 | 2,107,275 | -0.09(-1.34%) |
Aug 31, 2005 | 6.494 | 6.509 | 6.399 | 6.467 | 1,928,422 | -0.01(-0.17%) |
Aug 30, 2005 | 6.562 | 6.603 | 6.422 | 6.479 | 2,004,699 | -0.11(-1.61%) |
Aug 29, 2005 | 6.569 | 6.592 | 6.388 | 6.585 | 2,360,578 | +0.03(+0.40%) |
Aug 26, 2005 | 6.596 | 6.622 | 6.520 | 6.558 | 1,036,553 | -0.04(-0.63%) |
Aug 25, 2005 | 6.611 | 6.626 | 6.543 | 6.600 | 1,465,659 | +0.02(+0.23%) |
Aug 24, 2005 | 6.607 | 6.649 | 6.566 | 6.585 | 1,465,916 | +0.01(+0.17%) |
Aug 23, 2005 | 6.637 | 6.664 | 6.535 | 6.573 | 2,018,003 | -0.06(-0.85%) |
Aug 22, 2005 | 6.649 | 6.717 | 6.562 | 6.630 | 1,195,219 | +0.02(+0.34%) |
Aug 19, 2005 | 6.626 | 6.683 | 6.517 | 6.607 | 1,802,834 | -0.03(-0.51%) |
Aug 18, 2005 | 6.637 | 6.705 | 6.607 | 6.641 | 1,258,411 | -0.02(-0.23%) |
Aug 17, 2005 | 6.728 | 6.755 | 6.619 | 6.656 | 1,187,076 | -0.05(-0.79%) |
Aug 16, 2005 | 6.751 | 6.781 | 6.692 | 6.709 | 673,671 | -0.05(-0.73%) |
Aug 15, 2005 | 6.690 | 6.800 | 6.652 | 6.758 | 1,119,672 | +0.02(+0.28%) |
Aug 12, 2005 | 6.792 | 6.807 | 6.645 | 6.739 | 1,661,555 | -0.07(-1.05%) |
Aug 11, 2005 | 6.728 | 6.834 | 6.694 | 6.811 | 1,281,369 | +0.10(+1.52%) |
Aug 10, 2005 | 6.781 | 6.815 | 6.686 | 6.709 | 1,299,078 | -0.06(-0.84%) |
Aug 09, 2005 | 6.800 | 6.826 | 6.747 | 6.766 | 742,989 | -0.03(-0.50%) |
Aug 08, 2005 | 6.845 | 6.864 | 6.739 | 6.800 | 1,488,046 | -0.04(-0.55%) |
Aug 05, 2005 | 6.777 | 6.849 | 6.743 | 6.838 | 1,819,863 | +0.05(+0.67%) |
Aug 04, 2005 | 6.906 | 6.906 | 6.758 | 6.792 | 1,158,948 | -0.05(-0.66%) |
Aug 03, 2005 | 6.856 | 6.925 | 6.743 | 6.838 | 1,856,256 | -0.07(-0.98%) |
Aug 02, 2005 | 6.807 | 6.906 | 6.796 | 6.906 | 2,657,654 | +0.10(+1.44%) |