Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.900 | 7.165 | 6.843 | 7.090 | 7,260,970 | +0.33(+4.94%) |
Oct 28, 2005 | 6.736 | 6.988 | 6.570 | 6.756 | 15,491,920 | -0.70(-9.41%) |
Oct 27, 2005 | 7.500 | 7.550 | 7.318 | 7.458 | 7,813,560 | -0.06(-0.81%) |
Oct 26, 2005 | 7.534 | 7.630 | 7.480 | 7.519 | 2,470,250 | -0.00(-0.07%) |
Oct 25, 2005 | 7.517 | 7.540 | 7.361 | 7.524 | 3,353,400 | +0.01(+0.15%) |
Oct 24, 2005 | 7.314 | 7.513 | 7.277 | 7.513 | 4,120,110 | +0.27(+3.80%) |
Oct 21, 2005 | 7.101 | 7.269 | 7.086 | 7.238 | 4,385,070 | +0.19(+2.70%) |
Oct 20, 2005 | 7.022 | 7.118 | 6.980 | 7.048 | 2,530,100 | +0.03(+0.37%) |
Oct 19, 2005 | 6.951 | 7.023 | 6.806 | 7.022 | 2,541,140 | +0.09(+1.24%) |
Oct 18, 2005 | 6.962 | 7.035 | 6.935 | 6.936 | 2,091,820 | -0.02(-0.23%) |
Oct 17, 2005 | 6.900 | 6.953 | 6.843 | 6.952 | 1,754,850 | +0.07(+0.97%) |
Oct 14, 2005 | 6.860 | 6.936 | 6.799 | 6.885 | 3,018,290 | +0.06(+0.94%) |
Oct 13, 2005 | 6.759 | 6.836 | 6.650 | 6.821 | 2,437,510 | +0.09(+1.31%) |
Oct 12, 2005 | 6.670 | 6.757 | 6.544 | 6.733 | 4,431,740 | +0.03(+0.49%) |
Oct 11, 2005 | 6.738 | 6.800 | 6.685 | 6.700 | 2,323,500 | -0.01(-0.12%) |
Oct 10, 2005 | 6.763 | 6.805 | 6.664 | 6.708 | 1,808,250 | -0.04(-0.53%) |
Oct 07, 2005 | 6.671 | 6.762 | 6.592 | 6.744 | 2,912,800 | +0.12(+1.86%) |
Oct 06, 2005 | 6.661 | 6.818 | 6.466 | 6.621 | 9,150,180 | -0.32(-4.64%) |
Oct 05, 2005 | 6.993 | 7.100 | 6.864 | 6.943 | 3,267,540 | -0.02(-0.26%) |
Oct 04, 2005 | 7.153 | 7.199 | 6.950 | 6.961 | 2,745,280 | -0.16(-2.27%) |
Oct 03, 2005 | 7.080 | 7.190 | 6.972 | 7.123 | 3,000,750 | +0.09(+1.34%) |
Sep 30, 2005 | 6.966 | 7.067 | 6.950 | 7.029 | 1,715,080 | +0.01(+0.17%) |
Sep 29, 2005 | 6.860 | 7.070 | 6.814 | 7.017 | 3,465,190 | +0.16(+2.27%) |
Sep 28, 2005 | 6.894 | 6.958 | 6.825 | 6.861 | 1,774,650 | -0.01(-0.17%) |
Sep 27, 2005 | 6.848 | 6.950 | 6.806 | 6.873 | 2,204,870 | -0.02(-0.35%) |
Sep 26, 2005 | 6.940 | 7.000 | 6.827 | 6.897 | 3,210,080 | -0.01(-0.12%) |
Sep 23, 2005 | 6.905 | 6.923 | 6.649 | 6.905 | 2,977,570 | +0.20(+2.94%) |
Sep 22, 2005 | 6.708 | 6.808 | 6.439 | 6.708 | 4,214,950 | -0.07(-1.03%) |
Sep 21, 2005 | 6.880 | 6.903 | 6.753 | 6.778 | 3,227,720 | -0.15(-2.09%) |
Sep 20, 2005 | 6.878 | 7.048 | 6.816 | 6.923 | 5,562,100 | +0.09(+1.29%) |
Sep 19, 2005 | 7.055 | 7.120 | 6.809 | 6.835 | 10,271,410 | -0.49(-6.64%) |
Sep 16, 2005 | 7.345 | 7.374 | 7.299 | 7.321 | 3,085,040 | +0.03(+0.44%) |
Sep 15, 2005 | 7.445 | 7.466 | 7.272 | 7.289 | 3,549,020 | -0.13(-1.81%) |
Sep 14, 2005 | 7.380 | 7.580 | 7.373 | 7.423 | 4,221,000 | +0.05(+0.68%) |
Sep 13, 2005 | 7.422 | 7.465 | 7.308 | 7.373 | 3,372,700 | -0.06(-0.86%) |
Sep 12, 2005 | 7.530 | 7.600 | 7.423 | 7.437 | 2,740,140 | -0.10(-1.37%) |
Sep 09, 2005 | 7.500 | 7.570 | 7.499 | 7.540 | 3,331,480 | +0.06(+0.82%) |
Sep 08, 2005 | 7.570 | 7.600 | 7.466 | 7.479 | 4,250,460 | -0.14(-1.78%) |
Sep 07, 2005 | 7.818 | 7.865 | 7.581 | 7.614 | 5,747,930 | -0.19(-2.38%) |
Sep 06, 2005 | 7.620 | 7.818 | 7.618 | 7.800 | 3,998,640 | +0.19(+2.54%) |
Sep 02, 2005 | 7.649 | 7.680 | 7.527 | 7.607 | 1,781,580 | -0.01(-0.17%) |
Sep 01, 2005 | 7.720 | 7.782 | 7.611 | 7.620 | 2,465,800 | -0.08(-1.04%) |
Aug 31, 2005 | 7.510 | 7.700 | 7.510 | 7.700 | 3,134,730 | +0.16(+2.12%) |
Aug 30, 2005 | 7.556 | 7.583 | 7.491 | 7.540 | 2,526,620 | -0.01(-0.11%) |
Aug 29, 2005 | 7.415 | 7.577 | 7.325 | 7.548 | 2,924,940 | +0.14(+1.86%) |
Aug 26, 2005 | 7.381 | 7.443 | 7.329 | 7.410 | 3,430,990 | +0.01(+0.15%) |
Aug 25, 2005 | 7.626 | 7.642 | 7.347 | 7.399 | 5,016,820 | -0.17(-2.25%) |
Aug 24, 2005 | 7.647 | 7.800 | 7.546 | 7.569 | 3,304,790 | -0.10(-1.32%) |
Aug 23, 2005 | 7.740 | 7.835 | 7.625 | 7.670 | 3,543,930 | -0.10(-1.26%) |
Aug 22, 2005 | 7.580 | 7.793 | 7.512 | 7.768 | 5,649,750 | +0.23(+3.00%) |
Aug 19, 2005 | 7.648 | 7.708 | 7.506 | 7.542 | 3,648,030 | -0.07(-0.96%) |
Aug 18, 2005 | 7.700 | 7.740 | 7.599 | 7.615 | 3,054,470 | -0.12(-1.54%) |
Aug 17, 2005 | 7.720 | 7.795 | 7.630 | 7.734 | 3,461,640 | +0.09(+1.23%) |
Aug 16, 2005 | 7.976 | 8.013 | 7.576 | 7.640 | 11,340,750 | -0.50(-6.14%) |
Aug 15, 2005 | 7.670 | 8.205 | 7.634 | 8.140 | 12,815,390 | +0.51(+6.66%) |
Aug 12, 2005 | 7.720 | 7.720 | 7.592 | 7.632 | 3,318,920 | -0.08(-1.05%) |
Aug 11, 2005 | 7.552 | 7.775 | 7.515 | 7.713 | 5,065,390 | +0.20(+2.69%) |
Aug 10, 2005 | 7.550 | 7.689 | 7.467 | 7.511 | 7,601,290 | +0.17(+2.39%) |
Aug 09, 2005 | 7.335 | 7.430 | 7.252 | 7.336 | 2,912,520 | +0.07(+0.96%) |
Aug 08, 2005 | 7.411 | 7.476 | 7.230 | 7.266 | 3,628,830 | -0.07(-0.99%) |
Aug 05, 2005 | 7.500 | 7.575 | 7.266 | 7.339 | 4,640,510 | -0.20(-2.63%) |
Aug 04, 2005 | 7.634 | 7.700 | 7.517 | 7.537 | 3,366,890 | -0.11(-1.41%) |
Aug 03, 2005 | 7.774 | 7.874 | 7.642 | 7.645 | 5,614,800 | -0.18(-2.25%) |
Aug 02, 2005 | 7.815 | 7.989 | 7.756 | 7.821 | 6,052,320 | -0.00(-0.05%) |