Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.237 | 7.414 | 7.237 | 7.264 | 96,295 | -0.01(-0.10%) |
Oct 28, 2005 | 6.980 | 7.271 | 6.965 | 7.271 | 50,440 | +0.33(+4.79%) |
Oct 27, 2005 | 7.041 | 7.208 | 6.861 | 6.939 | 44,060 | -0.17(-2.45%) |
Oct 26, 2005 | 7.109 | 7.198 | 7.082 | 7.113 | 70,803 | -0.07(-0.91%) |
Oct 25, 2005 | 7.152 | 7.186 | 7.060 | 7.179 | 108,783 | +0.00(+0.00%) |
Oct 24, 2005 | 6.839 | 7.179 | 6.827 | 7.179 | 115,375 | +0.35(+5.19%) |
Oct 21, 2005 | 6.575 | 6.973 | 6.575 | 6.825 | 122,238 | +0.20(+3.04%) |
Oct 20, 2005 | 6.655 | 6.677 | 6.514 | 6.624 | 120,908 | -0.05(-0.69%) |
Oct 19, 2005 | 6.604 | 6.674 | 6.548 | 6.670 | 192,918 | +0.05(+0.73%) |
Oct 18, 2005 | 6.667 | 6.667 | 6.429 | 6.621 | 316,457 | +0.00(+0.04%) |
Oct 17, 2005 | 6.628 | 6.628 | 6.493 | 6.619 | 160,284 | -0.03(-0.40%) |
Oct 14, 2005 | 6.725 | 6.725 | 6.534 | 6.645 | 227,701 | +0.00(+0.00%) |
Oct 13, 2005 | 6.548 | 6.665 | 6.548 | 6.645 | 296,328 | +0.05(+0.74%) |
Oct 12, 2005 | 6.548 | 6.631 | 6.548 | 6.597 | 130,713 | +0.03(+0.48%) |
Oct 11, 2005 | 6.580 | 6.643 | 6.558 | 6.565 | 42,889 | +0.00(+0.07%) |
Oct 10, 2005 | 6.548 | 6.660 | 6.548 | 6.560 | 228,083 | -0.01(-0.11%) |
Oct 07, 2005 | 6.592 | 6.607 | 6.556 | 6.568 | 28,364 | -0.00(-0.07%) |
Oct 06, 2005 | 6.597 | 6.597 | 6.534 | 6.573 | 241,190 | +0.02(+0.30%) |
Oct 05, 2005 | 6.657 | 6.657 | 6.434 | 6.553 | 103,750 | -0.12(-1.82%) |
Oct 04, 2005 | 6.628 | 6.742 | 6.628 | 6.674 | 138,929 | +0.05(+0.73%) |
Oct 03, 2005 | 6.449 | 6.674 | 6.449 | 6.626 | 124,413 | +0.25(+4.00%) |
Sep 30, 2005 | 6.308 | 6.466 | 6.306 | 6.371 | 107,576 | +0.01(+0.19%) |
Sep 29, 2005 | 6.388 | 6.422 | 6.306 | 6.359 | 77,518 | -0.03(-0.53%) |
Sep 28, 2005 | 6.386 | 6.488 | 6.308 | 6.393 | 54,547 | +0.05(+0.84%) |
Sep 27, 2005 | 6.306 | 6.643 | 6.301 | 6.340 | 208,872 | -0.03(-0.46%) |
Sep 26, 2005 | 6.345 | 6.463 | 6.291 | 6.369 | 186,307 | +0.01(+0.15%) |
Sep 23, 2005 | 6.359 | 6.376 | 6.238 | 6.359 | 287,595 | +0.01(+0.23%) |
Sep 22, 2005 | 6.345 | 6.427 | 6.177 | 6.345 | 290,682 | -0.07(-1.06%) |
Sep 21, 2005 | 6.655 | 6.655 | 6.342 | 6.413 | 102,321 | -0.29(-4.34%) |
Sep 20, 2005 | 6.839 | 6.898 | 6.645 | 6.704 | 136,287 | -0.12(-1.74%) |
Sep 19, 2005 | 6.815 | 7.016 | 6.730 | 6.822 | 160,249 | -0.01(-0.14%) |
Sep 16, 2005 | 6.907 | 6.907 | 6.742 | 6.832 | 199,774 | -0.02(-0.28%) |
Sep 15, 2005 | 6.946 | 6.953 | 6.801 | 6.851 | 94,748 | -0.08(-1.15%) |
Sep 14, 2005 | 7.133 | 7.198 | 6.924 | 6.932 | 32,710 | -0.20(-2.79%) |
Sep 13, 2005 | 7.164 | 7.230 | 7.123 | 7.130 | 83,359 | -0.08(-1.14%) |
Sep 12, 2005 | 7.191 | 7.300 | 7.176 | 7.213 | 142,321 | -0.00(-0.03%) |
Sep 09, 2005 | 7.181 | 7.225 | 7.176 | 7.215 | 95,880 | +0.01(+0.17%) |
Sep 08, 2005 | 7.240 | 7.254 | 7.121 | 7.203 | 117,060 | -0.12(-1.66%) |
Sep 07, 2005 | 7.264 | 7.363 | 7.264 | 7.324 | 38,546 | +0.01(+0.17%) |
Sep 06, 2005 | 7.150 | 7.312 | 7.150 | 7.312 | 33,749 | +0.12(+1.62%) |
Sep 02, 2005 | 7.252 | 7.276 | 7.164 | 7.196 | 39,368 | -0.07(-0.97%) |
Sep 01, 2005 | 7.276 | 7.276 | 7.181 | 7.266 | 57,444 | +0.03(+0.44%) |
Aug 31, 2005 | 6.941 | 7.276 | 6.924 | 7.235 | 71,229 | +0.28(+4.08%) |
Aug 30, 2005 | 6.961 | 6.970 | 6.924 | 6.951 | 239,084 | -0.00(-0.03%) |
Aug 29, 2005 | 6.890 | 7.016 | 6.873 | 6.953 | 41,072 | +0.03(+0.42%) |
Aug 26, 2005 | 6.973 | 6.973 | 6.912 | 6.924 | 32,977 | +0.00(+0.03%) |
Aug 25, 2005 | 6.978 | 7.031 | 6.888 | 6.922 | 27,103 | -0.04(-0.63%) |
Aug 24, 2005 | 6.934 | 7.087 | 6.919 | 6.965 | 273,444 | +0.08(+1.16%) |
Aug 23, 2005 | 6.907 | 6.961 | 6.769 | 6.885 | 49,590 | +0.08(+1.10%) |
Aug 22, 2005 | 6.609 | 6.961 | 6.609 | 6.810 | 64,299 | +0.24(+3.69%) |
Aug 19, 2005 | 6.660 | 6.733 | 6.558 | 6.568 | 8,724 | -0.11(-1.63%) |
Aug 18, 2005 | 6.805 | 6.839 | 6.670 | 6.677 | 28,678 | -0.11(-1.64%) |
Aug 17, 2005 | 6.791 | 6.946 | 6.769 | 6.788 | 25,052 | +0.03(+0.39%) |
Aug 16, 2005 | 6.873 | 6.876 | 6.696 | 6.762 | 47,378 | -0.18(-2.55%) |
Aug 15, 2005 | 6.883 | 6.949 | 6.796 | 6.939 | 22,836 | +0.12(+1.81%) |
Aug 12, 2005 | 6.924 | 6.970 | 6.791 | 6.815 | 46,784 | -0.15(-2.12%) |
Aug 11, 2005 | 6.810 | 7.026 | 6.796 | 6.963 | 47,914 | +0.16(+2.35%) |
Aug 10, 2005 | 6.847 | 6.956 | 6.701 | 6.803 | 23,290 | +0.02(+0.36%) |
Aug 09, 2005 | 6.733 | 6.978 | 6.670 | 6.779 | 28,164 | +0.05(+0.68%) |
Aug 08, 2005 | 6.864 | 6.873 | 6.723 | 6.733 | 174,677 | -0.01(-0.22%) |
Aug 05, 2005 | 6.915 | 7.038 | 6.745 | 6.747 | 351,752 | -0.34(-4.82%) |
Aug 04, 2005 | 7.046 | 7.089 | 6.965 | 7.089 | 25,442 | +0.03(+0.45%) |
Aug 03, 2005 | 7.191 | 7.191 | 7.009 | 7.058 | 120,581 | -0.14(-1.95%) |
Aug 02, 2005 | 7.128 | 7.276 | 7.128 | 7.198 | 56,839 | +0.02(+0.24%) |