Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.910 | 7.052 | 6.796 | 7.030 | 50,480,560 | +0.15(+2.13%) |
Oct 28, 2005 | 6.824 | 6.901 | 6.570 | 6.883 | 55,508,664 | +0.08(+1.13%) |
Oct 27, 2005 | 7.061 | 7.118 | 6.756 | 6.807 | 52,032,552 | -0.23(-3.33%) |
Oct 26, 2005 | 7.096 | 7.431 | 6.991 | 7.041 | 81,207,144 | -0.06(-0.89%) |
Oct 25, 2005 | 6.802 | 7.190 | 6.789 | 7.105 | 67,894,912 | +0.38(+5.60%) |
Oct 24, 2005 | 6.395 | 6.737 | 6.373 | 6.728 | 50,896,980 | +0.26(+3.96%) |
Oct 21, 2005 | 6.439 | 6.610 | 6.242 | 6.472 | 68,151,976 | -0.02(-0.27%) |
Oct 20, 2005 | 6.833 | 6.879 | 6.378 | 6.489 | 90,540,544 | -0.46(-6.65%) |
Oct 19, 2005 | 6.844 | 6.986 | 6.461 | 6.951 | 93,950,456 | +0.08(+1.21%) |
Oct 18, 2005 | 7.162 | 7.260 | 6.844 | 6.868 | 49,437,680 | -0.46(-6.25%) |
Oct 17, 2005 | 7.424 | 7.464 | 7.232 | 7.326 | 48,227,684 | +0.19(+2.61%) |
Oct 14, 2005 | 6.770 | 7.162 | 6.658 | 7.140 | 73,081,456 | +0.19(+2.68%) |
Oct 13, 2005 | 7.223 | 7.223 | 6.614 | 6.954 | 93,371,024 | -0.31(-4.31%) |
Oct 12, 2005 | 7.611 | 7.632 | 7.170 | 7.267 | 56,240,140 | -0.30(-4.02%) |
Oct 11, 2005 | 7.293 | 7.593 | 7.245 | 7.571 | 56,287,628 | +0.42(+5.88%) |
Oct 10, 2005 | 7.534 | 7.545 | 7.008 | 7.151 | 56,099,508 | -0.30(-4.08%) |
Oct 07, 2005 | 7.227 | 7.477 | 7.151 | 7.455 | 66,200,004 | +0.32(+4.45%) |
Oct 06, 2005 | 7.622 | 7.512 | 6.938 | 7.138 | 159,557,792 | -0.64(-8.20%) |
Oct 05, 2005 | 8.377 | 8.386 | 7.753 | 7.775 | 87,579,936 | -0.46(-5.64%) |
Oct 04, 2005 | 8.476 | 8.804 | 8.213 | 8.239 | 74,368,616 | -0.27(-3.19%) |
Oct 03, 2005 | 8.471 | 8.519 | 8.434 | 8.511 | 27,166,914 | +0.13(+1.59%) |
Sep 30, 2005 | 8.443 | 8.537 | 8.325 | 8.377 | 41,270,440 | -0.07(-0.78%) |
Sep 29, 2005 | 8.355 | 8.445 | 8.283 | 8.443 | 48,041,848 | +0.18(+2.20%) |
Sep 28, 2005 | 8.018 | 8.281 | 7.939 | 8.261 | 51,009,308 | +0.24(+3.03%) |
Sep 27, 2005 | 8.022 | 8.068 | 7.915 | 8.018 | 33,267,574 | +0.02(+0.25%) |
Sep 26, 2005 | 7.622 | 8.016 | 7.591 | 7.998 | 48,813,048 | +0.28(+3.69%) |
Sep 23, 2005 | 7.720 | 7.851 | 7.646 | 7.713 | 42,677,688 | -0.14(-1.76%) |
Sep 22, 2005 | 8.235 | 8.268 | 7.622 | 7.851 | 83,302,944 | -0.12(-1.57%) |
Sep 21, 2005 | 7.939 | 8.016 | 7.851 | 7.976 | 52,373,632 | +0.32(+4.24%) |
Sep 20, 2005 | 7.652 | 7.786 | 7.615 | 7.652 | 48,100,752 | -0.18(-2.32%) |
Sep 19, 2005 | 7.584 | 7.841 | 7.567 | 7.834 | 49,231,752 | +0.42(+5.64%) |
Sep 16, 2005 | 7.357 | 7.427 | 7.295 | 7.416 | 26,398,452 | +0.05(+0.65%) |
Sep 15, 2005 | 7.440 | 7.501 | 7.236 | 7.367 | 23,448,346 | +0.00(+0.03%) |
Sep 14, 2005 | 7.155 | 7.370 | 7.096 | 7.365 | 36,315,848 | +0.29(+4.09%) |
Sep 13, 2005 | 7.184 | 7.238 | 7.052 | 7.076 | 29,552,202 | -0.09(-1.25%) |
Sep 12, 2005 | 7.324 | 7.324 | 7.085 | 7.166 | 33,767,552 | -0.14(-1.89%) |
Sep 09, 2005 | 7.227 | 7.337 | 7.072 | 7.304 | 73,908,816 | +0.14(+1.93%) |
Sep 08, 2005 | 7.129 | 7.227 | 7.010 | 7.166 | 42,470,388 | -0.08(-1.12%) |
Sep 07, 2005 | 7.179 | 7.326 | 7.107 | 7.247 | 34,431,908 | +0.13(+1.85%) |
Sep 06, 2005 | 6.964 | 7.135 | 6.820 | 7.116 | 35,597,160 | +0.16(+2.23%) |
Sep 02, 2005 | 7.118 | 7.179 | 6.848 | 6.960 | 38,175,132 | -0.23(-3.26%) |
Sep 01, 2005 | 7.008 | 7.262 | 7.008 | 7.194 | 59,773,784 | +0.27(+3.92%) |
Aug 31, 2005 | 6.732 | 7.078 | 6.680 | 6.923 | 69,379,776 | +0.29(+4.43%) |
Aug 30, 2005 | 6.351 | 6.686 | 6.351 | 6.629 | 55,852,028 | +0.30(+4.78%) |
Aug 29, 2005 | 6.351 | 6.406 | 6.253 | 6.327 | 34,943,760 | +0.17(+2.77%) |
Aug 26, 2005 | 6.264 | 6.268 | 6.099 | 6.156 | 17,133,538 | -0.08(-1.30%) |
Aug 25, 2005 | 6.150 | 6.253 | 6.115 | 6.237 | 26,051,434 | +0.05(+0.89%) |
Aug 24, 2005 | 6.051 | 6.237 | 6.032 | 6.183 | 29,799,224 | +0.18(+2.95%) |
Aug 23, 2005 | 6.023 | 6.113 | 5.968 | 6.005 | 23,120,962 | +0.03(+0.48%) |
Aug 22, 2005 | 5.968 | 6.088 | 5.948 | 5.977 | 24,956,958 | +0.05(+0.89%) |
Aug 19, 2005 | 5.924 | 5.975 | 5.913 | 5.924 | 22,089,954 | +0.10(+1.77%) |
Aug 18, 2005 | 5.694 | 5.837 | 5.650 | 5.821 | 41,996,892 | -0.04(-0.60%) |
Aug 17, 2005 | 6.045 | 6.207 | 5.769 | 5.856 | 42,755,768 | -0.19(-3.15%) |
Aug 16, 2005 | 6.224 | 6.235 | 6.034 | 6.047 | 30,989,586 | -0.18(-2.85%) |
Aug 15, 2005 | 6.356 | 6.382 | 6.207 | 6.224 | 19,248,520 | -0.15(-2.30%) |
Aug 12, 2005 | 6.358 | 6.386 | 6.301 | 6.371 | 19,175,920 | +0.03(+0.41%) |
Aug 11, 2005 | 6.384 | 6.439 | 6.270 | 6.345 | 45,604,964 | -0.00(-0.07%) |
Aug 10, 2005 | 6.270 | 6.417 | 6.176 | 6.349 | 26,805,740 | +0.10(+1.61%) |
Aug 09, 2005 | 6.272 | 6.310 | 6.154 | 6.248 | 38,485,624 | -0.01(-0.14%) |
Aug 08, 2005 | 6.417 | 6.439 | 6.235 | 6.257 | 39,125,324 | +0.02(+0.35%) |
Aug 05, 2005 | 6.489 | 6.489 | 6.121 | 6.235 | 58,636,388 | +0.04(+0.60%) |
Aug 04, 2005 | 6.001 | 6.198 | 5.970 | 6.198 | 34,501,312 | +0.23(+3.82%) |
Aug 03, 2005 | 6.027 | 6.071 | 5.913 | 5.970 | 21,480,846 | +0.01(+0.22%) |
Aug 02, 2005 | 5.913 | 5.979 | 5.858 | 5.957 | 33,332,412 | +0.14(+2.45%) |