Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.670 | 5.820 | 5.610 | 5.650 | 322,736 | -0.05(-0.88%) |
Oct 28, 2005 | 5.450 | 5.700 | 5.350 | 5.700 | 278,167 | +0.25(+4.59%) |
Oct 27, 2005 | 5.760 | 5.810 | 5.420 | 5.450 | 486,870 | -0.34(-5.87%) |
Oct 26, 2005 | 5.880 | 5.930 | 5.750 | 5.790 | 260,670 | -0.08(-1.36%) |
Oct 25, 2005 | 6.050 | 6.050 | 5.790 | 5.870 | 258,021 | -0.20(-3.29%) |
Oct 24, 2005 | 5.950 | 6.100 | 5.750 | 6.070 | 343,755 | +0.09(+1.51%) |
Oct 21, 2005 | 5.860 | 6.070 | 5.710 | 5.980 | 298,549 | +0.09(+1.53%) |
Oct 20, 2005 | 6.040 | 6.160 | 5.841 | 5.890 | 419,285 | -0.12(-2.00%) |
Oct 19, 2005 | 5.800 | 6.010 | 5.660 | 6.010 | 574,858 | +0.18(+3.09%) |
Oct 18, 2005 | 5.860 | 5.940 | 5.790 | 5.830 | 235,688 | -0.07(-1.19%) |
Oct 17, 2005 | 5.880 | 6.080 | 5.750 | 5.900 | 434,406 | -0.01(-0.17%) |
Oct 14, 2005 | 5.950 | 6.020 | 5.766 | 5.910 | 345,153 | -0.04(-0.67%) |
Oct 13, 2005 | 5.740 | 6.090 | 5.720 | 5.950 | 1,046,999 | +0.26(+4.57%) |
Oct 12, 2005 | 5.700 | 5.790 | 5.300 | 5.690 | 964,912 | -0.05(-0.87%) |
Oct 11, 2005 | 6.150 | 6.150 | 5.600 | 5.740 | 1,379,662 | -0.49(-7.87%) |
Oct 10, 2005 | 6.580 | 6.600 | 6.130 | 6.230 | 849,760 | -0.39(-5.89%) |
Oct 07, 2005 | 6.610 | 6.700 | 6.570 | 6.620 | 197,760 | +0.03(+0.46%) |
Oct 06, 2005 | 6.580 | 6.740 | 6.450 | 6.590 | 346,976 | -0.04(-0.60%) |
Oct 05, 2005 | 6.860 | 6.880 | 6.500 | 6.630 | 638,602 | -0.26(-3.77%) |
Oct 04, 2005 | 6.950 | 7.040 | 6.870 | 6.890 | 319,074 | -0.10(-1.43%) |
Oct 03, 2005 | 6.940 | 7.100 | 6.830 | 6.990 | 610,412 | +0.04(+0.58%) |
Sep 30, 2005 | 6.850 | 7.000 | 6.810 | 6.950 | 322,769 | +0.05(+0.72%) |
Sep 29, 2005 | 6.810 | 6.950 | 6.720 | 6.900 | 343,708 | +0.13(+1.92%) |
Sep 28, 2005 | 6.800 | 6.920 | 6.700 | 6.770 | 372,796 | -0.07(-1.02%) |
Sep 27, 2005 | 6.940 | 6.940 | 6.760 | 6.840 | 418,007 | -0.08(-1.16%) |
Sep 26, 2005 | 7.030 | 7.100 | 6.820 | 6.920 | 569,756 | -0.10(-1.42%) |
Sep 23, 2005 | 7.020 | 7.120 | 6.880 | 7.020 | 505,307 | +0.11(+1.59%) |
Sep 22, 2005 | 6.910 | 6.960 | 6.750 | 6.910 | 663,685 | +0.03(+0.44%) |
Sep 21, 2005 | 6.860 | 6.970 | 6.732 | 6.880 | 597,369 | +0.02(+0.29%) |
Sep 20, 2005 | 6.660 | 7.100 | 6.660 | 6.860 | 534,390 | +0.20(+3.00%) |
Sep 19, 2005 | 6.900 | 7.026 | 6.660 | 6.660 | 765,515 | -0.20(-2.92%) |
Sep 16, 2005 | 7.090 | 7.180 | 6.820 | 6.860 | 1,154,295 | -0.16(-2.28%) |
Sep 15, 2005 | 7.050 | 7.150 | 7.000 | 7.020 | 493,925 | +0.01(+0.14%) |
Sep 14, 2005 | 7.100 | 7.210 | 7.000 | 7.010 | 647,600 | -0.07(-0.99%) |
Sep 13, 2005 | 6.860 | 7.270 | 6.800 | 7.080 | 1,485,640 | +0.22(+3.21%) |
Sep 12, 2005 | 6.500 | 6.940 | 6.500 | 6.860 | 628,242 | +0.30(+4.57%) |
Sep 09, 2005 | 6.500 | 6.590 | 6.500 | 6.560 | 273,083 | +0.06(+0.92%) |
Sep 08, 2005 | 6.440 | 6.550 | 6.360 | 6.500 | 608,327 | +0.02(+0.31%) |
Sep 07, 2005 | 6.640 | 6.650 | 6.480 | 6.480 | 451,021 | -0.12(-1.82%) |
Sep 06, 2005 | 6.340 | 6.620 | 6.314 | 6.600 | 435,211 | +0.26(+4.10%) |
Sep 02, 2005 | 6.400 | 6.410 | 6.250 | 6.340 | 345,427 | -0.07(-1.09%) |
Sep 01, 2005 | 6.460 | 6.510 | 6.380 | 6.410 | 430,591 | -0.06(-0.93%) |
Aug 31, 2005 | 6.240 | 6.470 | 6.180 | 6.470 | 594,656 | +0.18(+2.86%) |
Aug 30, 2005 | 6.460 | 6.544 | 6.250 | 6.290 | 668,306 | -0.17(-2.63%) |
Aug 29, 2005 | 6.550 | 6.560 | 6.110 | 6.460 | 781,846 | -0.06(-0.92%) |
Aug 26, 2005 | 6.840 | 6.860 | 6.490 | 6.520 | 513,794 | -0.27(-3.98%) |
Aug 25, 2005 | 6.570 | 6.850 | 6.570 | 6.790 | 631,397 | +0.22(+3.35%) |
Aug 24, 2005 | 6.730 | 6.750 | 6.300 | 6.570 | 847,491 | -0.14(-2.09%) |
Aug 23, 2005 | 6.480 | 6.800 | 6.450 | 6.710 | 1,049,179 | +0.26(+4.03%) |
Aug 22, 2005 | 6.200 | 6.460 | 6.170 | 6.450 | 591,147 | +0.28(+4.54%) |
Aug 19, 2005 | 6.060 | 6.280 | 6.020 | 6.170 | 688,683 | +0.17(+2.83%) |
Aug 18, 2005 | 6.000 | 6.080 | 5.960 | 6.000 | 308,148 | +0.01(+0.17%) |
Aug 17, 2005 | 5.990 | 6.100 | 5.940 | 5.990 | 323,533 | +0.00(+0.00%) |
Aug 16, 2005 | 6.100 | 6.130 | 5.950 | 5.990 | 379,945 | -0.09(-1.48%) |
Aug 15, 2005 | 6.010 | 6.160 | 5.950 | 6.080 | 576,853 | +0.11(+1.84%) |
Aug 12, 2005 | 6.090 | 6.110 | 5.910 | 5.970 | 465,063 | -0.13(-2.13%) |
Aug 11, 2005 | 6.120 | 6.250 | 6.040 | 6.100 | 362,425 | +0.00(+0.00%) |
Aug 10, 2005 | 6.080 | 6.200 | 6.020 | 6.100 | 475,045 | +0.08(+1.33%) |
Aug 09, 2005 | 6.050 | 6.210 | 5.960 | 6.020 | 562,953 | +0.01(+0.17%) |
Aug 08, 2005 | 6.240 | 6.450 | 5.990 | 6.010 | 925,299 | -0.21(-3.38%) |
Aug 05, 2005 | 6.140 | 6.250 | 6.120 | 6.220 | 812,869 | +0.10(+1.63%) |
Aug 04, 2005 | 5.570 | 6.220 | 5.570 | 6.120 | 2,010,596 | +0.64(+11.68%) |
Aug 03, 2005 | 5.480 | 5.530 | 5.370 | 5.480 | 381,975 | +0.00(+0.00%) |
Aug 02, 2005 | 5.450 | 5.590 | 5.330 | 5.480 | 421,348 | +0.03(+0.55%) |