Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.801 | 7.833 | 7.720 | 7.745 | 1,179,817 | +0.13(+1.74%) |
Oct 28, 2005 | 7.315 | 7.615 | 7.289 | 7.613 | 1,588,252 | +0.22(+3.03%) |
Oct 27, 2005 | 7.570 | 7.570 | 7.359 | 7.389 | 1,128,235 | -0.29(-3.78%) |
Oct 26, 2005 | 7.762 | 7.771 | 7.677 | 7.679 | 1,176,535 | +0.03(+0.42%) |
Oct 25, 2005 | 7.577 | 7.677 | 7.545 | 7.647 | 1,131,518 | +0.07(+0.96%) |
Oct 24, 2005 | 7.466 | 7.602 | 7.347 | 7.575 | 1,315,337 | +0.11(+1.49%) |
Oct 21, 2005 | 7.549 | 7.613 | 7.383 | 7.464 | 1,276,885 | +0.14(+1.86%) |
Oct 20, 2005 | 7.741 | 7.784 | 7.295 | 7.327 | 1,694,229 | -0.41(-5.34%) |
Oct 19, 2005 | 7.261 | 7.762 | 7.144 | 7.741 | 2,348,381 | +0.25(+3.27%) |
Oct 18, 2005 | 7.624 | 7.669 | 7.443 | 7.496 | 1,868,201 | -0.37(-4.69%) |
Oct 17, 2005 | 7.485 | 7.865 | 7.464 | 7.865 | 2,459,516 | +0.49(+6.71%) |
Oct 14, 2005 | 7.507 | 7.507 | 7.144 | 7.370 | 3,350,476 | -0.14(-1.82%) |
Oct 13, 2005 | 7.666 | 7.666 | 7.443 | 7.507 | 3,634,176 | -0.28(-3.56%) |
Oct 12, 2005 | 8.091 | 8.093 | 7.730 | 7.784 | 1,464,924 | -0.31(-3.80%) |
Oct 11, 2005 | 8.061 | 8.202 | 7.999 | 8.091 | 1,635,613 | +0.21(+2.68%) |
Oct 10, 2005 | 8.101 | 8.317 | 7.880 | 7.880 | 1,292,828 | -0.21(-2.64%) |
Oct 07, 2005 | 7.826 | 8.170 | 7.826 | 8.093 | 3,290,922 | +0.33(+4.23%) |
Oct 06, 2005 | 8.061 | 8.082 | 7.730 | 7.765 | 4,311,774 | -0.45(-5.45%) |
Oct 05, 2005 | 8.530 | 8.551 | 8.212 | 8.212 | 2,347,912 | -0.43(-4.96%) |
Oct 04, 2005 | 8.754 | 8.891 | 8.641 | 8.641 | 1,357,071 | -0.09(-1.05%) |
Oct 03, 2005 | 8.658 | 8.741 | 8.645 | 8.733 | 1,150,275 | +0.25(+2.89%) |
Sep 30, 2005 | 8.362 | 8.562 | 8.360 | 8.487 | 1,744,404 | +0.09(+1.02%) |
Sep 29, 2005 | 8.735 | 8.743 | 8.402 | 8.402 | 1,428,817 | -0.26(-2.96%) |
Sep 28, 2005 | 8.758 | 8.818 | 8.571 | 8.658 | 1,116,981 | -0.01(-0.17%) |
Sep 27, 2005 | 8.754 | 8.836 | 8.669 | 8.673 | 1,184,038 | -0.03(-0.32%) |
Sep 26, 2005 | 8.530 | 8.709 | 8.487 | 8.701 | 2,008,878 | +0.43(+5.15%) |
Sep 23, 2005 | 8.274 | 8.285 | 7.807 | 8.274 | 3,080,843 | +0.22(+2.78%) |
Sep 22, 2005 | 8.212 | 8.398 | 7.976 | 8.050 | 4,481,994 | -0.54(-6.23%) |
Sep 21, 2005 | 8.935 | 8.935 | 8.509 | 8.586 | 3,309,210 | -0.35(-3.91%) |
Sep 20, 2005 | 8.812 | 9.053 | 8.807 | 8.935 | 1,837,720 | +0.18(+2.02%) |
Sep 19, 2005 | 8.626 | 8.784 | 8.599 | 8.758 | 1,432,099 | +0.31(+3.71%) |
Sep 16, 2005 | 8.562 | 8.562 | 8.445 | 8.445 | 1,260,942 | +0.02(+0.23%) |
Sep 15, 2005 | 8.424 | 8.547 | 8.383 | 8.426 | 565,524 | +0.08(+0.92%) |
Sep 14, 2005 | 8.402 | 8.402 | 8.234 | 8.349 | 1,538,077 | +0.14(+1.69%) |
Sep 13, 2005 | 8.626 | 8.632 | 8.165 | 8.210 | 2,874,047 | -0.37(-4.35%) |
Sep 12, 2005 | 8.347 | 8.615 | 8.317 | 8.583 | 2,024,353 | +0.34(+4.17%) |
Sep 09, 2005 | 8.232 | 8.317 | 8.189 | 8.240 | 1,330,343 | +0.07(+0.91%) |
Sep 08, 2005 | 8.200 | 8.210 | 8.146 | 8.165 | 906,902 | +0.06(+0.68%) |
Sep 07, 2005 | 8.168 | 8.189 | 8.074 | 8.110 | 779,823 | +0.04(+0.48%) |
Sep 06, 2005 | 8.072 | 8.189 | 8.016 | 8.072 | 1,348,631 | +0.15(+1.88%) |
Sep 02, 2005 | 7.698 | 7.933 | 7.698 | 7.922 | 1,462,111 | +0.25(+3.19%) |
Sep 01, 2005 | 7.771 | 7.890 | 7.677 | 7.677 | 1,039,139 | -0.06(-0.83%) |
Aug 31, 2005 | 7.570 | 7.754 | 7.570 | 7.741 | 1,777,698 | +0.22(+2.89%) |
Aug 30, 2005 | 7.566 | 7.600 | 7.498 | 7.524 | 809,835 | +0.04(+0.51%) |
Aug 29, 2005 | 7.443 | 7.494 | 7.340 | 7.485 | 853,445 | +0.03(+0.34%) |
Aug 26, 2005 | 7.560 | 7.660 | 7.423 | 7.460 | 1,014,755 | -0.07(-0.91%) |
Aug 25, 2005 | 7.592 | 7.624 | 7.487 | 7.528 | 886,270 | +0.10(+1.38%) |
Aug 24, 2005 | 7.368 | 7.570 | 7.325 | 7.425 | 1,266,569 | +0.06(+0.87%) |
Aug 23, 2005 | 7.389 | 7.425 | 7.304 | 7.362 | 1,698,918 | -0.08(-1.09%) |
Aug 22, 2005 | 7.730 | 7.784 | 7.374 | 7.443 | 2,798,550 | -0.27(-3.48%) |
Aug 19, 2005 | 7.848 | 7.912 | 7.709 | 7.711 | 922,377 | -0.06(-0.80%) |
Aug 18, 2005 | 7.971 | 7.986 | 7.720 | 7.773 | 1,146,524 | -0.25(-3.06%) |
Aug 17, 2005 | 7.762 | 8.044 | 7.762 | 8.018 | 1,479,461 | +0.34(+4.39%) |
Aug 16, 2005 | 7.954 | 7.954 | 7.679 | 7.681 | 1,491,184 | -0.33(-4.15%) |
Aug 15, 2005 | 8.157 | 8.163 | 7.922 | 8.014 | 1,480,399 | -0.09(-1.11%) |
Aug 12, 2005 | 8.200 | 8.304 | 7.890 | 8.104 | 2,057,647 | -0.10(-1.17%) |
Aug 11, 2005 | 7.713 | 8.200 | 7.713 | 8.200 | 1,867,732 | +0.49(+6.30%) |
Aug 10, 2005 | 7.784 | 7.880 | 7.639 | 7.713 | 1,877,110 | +0.20(+2.61%) |
Aug 09, 2005 | 7.240 | 7.517 | 7.240 | 7.517 | 1,525,416 | +0.32(+4.48%) |
Aug 08, 2005 | 7.368 | 7.400 | 7.155 | 7.195 | 1,388,489 | -0.27(-3.60%) |
Aug 05, 2005 | 7.485 | 7.485 | 7.057 | 7.464 | 2,557,522 | -0.15(-1.91%) |
Aug 04, 2005 | 7.805 | 7.805 | 7.607 | 7.609 | 1,272,196 | -0.20(-2.51%) |
Aug 03, 2005 | 7.598 | 7.816 | 7.535 | 7.805 | 1,444,292 | +0.26(+3.39%) |
Aug 02, 2005 | 7.464 | 7.613 | 7.402 | 7.549 | 1,529,636 | +0.11(+1.43%) |