Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.100 | 7.400 | 7.050 | 7.380 | 709,951 | +0.27(+3.80%) |
Oct 28, 2005 | 6.810 | 7.150 | 6.800 | 7.110 | 924,802 | +0.27(+3.95%) |
Oct 27, 2005 | 7.130 | 7.200 | 6.750 | 6.840 | 793,245 | -0.36(-5.00%) |
Oct 26, 2005 | 7.350 | 7.420 | 6.950 | 7.200 | 1,165,296 | -0.20(-2.70%) |
Oct 25, 2005 | 7.590 | 7.690 | 7.180 | 7.400 | 1,567,241 | -0.19(-2.50%) |
Oct 24, 2005 | 7.300 | 7.600 | 7.300 | 7.590 | 743,875 | +0.25(+3.41%) |
Oct 21, 2005 | 7.290 | 7.520 | 7.190 | 7.340 | 771,921 | +0.04(+0.55%) |
Oct 20, 2005 | 7.290 | 7.410 | 7.020 | 7.300 | 557,047 | +0.01(+0.14%) |
Oct 19, 2005 | 7.070 | 7.320 | 6.960 | 7.290 | 784,107 | +0.19(+2.68%) |
Oct 18, 2005 | 7.080 | 7.170 | 6.830 | 7.100 | 474,466 | +0.02(+0.28%) |
Oct 17, 2005 | 6.970 | 7.140 | 6.960 | 7.080 | 668,593 | +0.06(+0.85%) |
Oct 14, 2005 | 6.660 | 7.110 | 6.650 | 7.020 | 777,570 | +0.39(+5.88%) |
Oct 13, 2005 | 6.620 | 6.630 | 6.400 | 6.630 | 243,048 | +0.04(+0.61%) |
Oct 12, 2005 | 6.560 | 6.650 | 6.500 | 6.590 | 565,482 | +0.00(+0.00%) |
Oct 11, 2005 | 6.630 | 6.660 | 6.540 | 6.590 | 813,930 | -0.01(-0.15%) |
Oct 10, 2005 | 6.520 | 6.720 | 6.460 | 6.600 | 576,913 | +0.19(+2.96%) |
Oct 07, 2005 | 6.390 | 6.510 | 6.310 | 6.410 | 368,636 | +0.00(+0.00%) |
Oct 06, 2005 | 6.400 | 6.590 | 6.330 | 6.410 | 520,645 | +0.01(+0.16%) |
Oct 05, 2005 | 6.600 | 6.660 | 6.400 | 6.400 | 383,951 | -0.26(-3.90%) |
Oct 04, 2005 | 6.720 | 6.780 | 6.570 | 6.660 | 326,270 | -0.04(-0.60%) |
Oct 03, 2005 | 6.720 | 6.840 | 6.601 | 6.700 | 570,504 | -0.02(-0.30%) |
Sep 30, 2005 | 6.690 | 6.750 | 6.500 | 6.720 | 450,559 | +0.05(+0.75%) |
Sep 29, 2005 | 6.510 | 6.690 | 6.410 | 6.670 | 275,432 | +0.12(+1.83%) |
Sep 28, 2005 | 6.570 | 6.610 | 6.440 | 6.550 | 225,170 | -0.05(-0.76%) |
Sep 27, 2005 | 6.600 | 6.700 | 6.450 | 6.600 | 404,879 | -0.04(-0.60%) |
Sep 26, 2005 | 6.670 | 6.670 | 6.510 | 6.640 | 412,922 | +0.02(+0.30%) |
Sep 23, 2005 | 6.620 | 6.670 | 6.270 | 6.620 | 694,497 | +0.31(+4.91%) |
Sep 22, 2005 | 6.310 | 6.530 | 6.200 | 6.310 | 840,406 | +0.04(+0.64%) |
Sep 21, 2005 | 6.450 | 6.480 | 6.270 | 6.270 | 1,025,112 | -0.23(-3.54%) |
Sep 20, 2005 | 6.650 | 6.770 | 6.470 | 6.500 | 589,933 | -0.15(-2.26%) |
Sep 19, 2005 | 6.850 | 6.850 | 6.600 | 6.650 | 411,997 | -0.21(-3.06%) |
Sep 16, 2005 | 6.890 | 6.910 | 6.820 | 6.860 | 508,511 | +0.02(+0.29%) |
Sep 15, 2005 | 6.960 | 7.030 | 6.740 | 6.840 | 578,176 | -0.12(-1.72%) |
Sep 14, 2005 | 7.140 | 7.170 | 6.850 | 6.960 | 319,100 | -0.21(-2.93%) |
Sep 13, 2005 | 7.210 | 7.250 | 7.090 | 7.170 | 220,844 | -0.06(-0.83%) |
Sep 12, 2005 | 7.030 | 7.290 | 7.000 | 7.230 | 377,149 | +0.16(+2.26%) |
Sep 09, 2005 | 7.010 | 7.100 | 6.980 | 7.070 | 298,664 | +0.05(+0.71%) |
Sep 08, 2005 | 7.200 | 7.290 | 6.960 | 7.020 | 428,633 | -0.18(-2.50%) |
Sep 07, 2005 | 7.230 | 7.440 | 7.120 | 7.200 | 466,078 | -0.09(-1.23%) |
Sep 06, 2005 | 7.150 | 7.420 | 7.080 | 7.290 | 569,665 | +0.16(+2.24%) |
Sep 02, 2005 | 7.230 | 7.260 | 7.040 | 7.130 | 594,692 | -0.05(-0.70%) |
Sep 01, 2005 | 6.830 | 7.220 | 6.810 | 7.180 | 505,355 | +0.37(+5.43%) |
Aug 31, 2005 | 6.710 | 6.850 | 6.690 | 6.810 | 579,231 | +0.04(+0.59%) |
Aug 30, 2005 | 6.750 | 6.960 | 6.700 | 6.770 | 1,067,300 | +0.15(+2.27%) |
Aug 29, 2005 | 6.500 | 6.660 | 6.430 | 6.620 | 353,545 | +0.11(+1.69%) |
Aug 26, 2005 | 6.700 | 6.750 | 6.510 | 6.510 | 763,233 | -0.21(-3.12%) |
Aug 25, 2005 | 6.780 | 6.850 | 6.680 | 6.720 | 661,601 | +0.00(+0.00%) |
Aug 24, 2005 | 6.480 | 6.780 | 6.450 | 6.720 | 1,384,502 | +0.24(+3.70%) |
Aug 23, 2005 | 6.530 | 6.580 | 6.480 | 6.480 | 701,652 | -0.05(-0.77%) |
Aug 22, 2005 | 6.400 | 6.600 | 6.400 | 6.530 | 1,399,804 | +0.09(+1.40%) |
Aug 19, 2005 | 6.360 | 6.500 | 6.280 | 6.440 | 687,446 | +0.05(+0.78%) |
Aug 18, 2005 | 6.690 | 6.690 | 6.360 | 6.390 | 1,629,946 | -0.28(-4.20%) |
Aug 17, 2005 | 6.500 | 6.710 | 6.470 | 6.670 | 636,268 | +0.17(+2.62%) |
Aug 16, 2005 | 6.500 | 6.630 | 6.380 | 6.500 | 871,722 | -0.04(-0.61%) |
Aug 15, 2005 | 6.190 | 6.600 | 6.180 | 6.540 | 605,589 | +0.31(+4.98%) |
Aug 12, 2005 | 6.190 | 6.430 | 6.070 | 6.230 | 679,873 | +0.02(+0.32%) |
Aug 11, 2005 | 6.070 | 6.250 | 6.070 | 6.210 | 473,775 | +0.08(+1.31%) |
Aug 10, 2005 | 6.250 | 6.310 | 6.060 | 6.130 | 639,337 | -0.12(-1.92%) |
Aug 09, 2005 | 6.200 | 6.290 | 6.180 | 6.250 | 463,361 | +0.04(+0.64%) |
Aug 08, 2005 | 6.140 | 6.310 | 6.130 | 6.210 | 719,843 | -0.02(-0.32%) |
Aug 05, 2005 | 6.220 | 6.310 | 6.190 | 6.230 | 485,503 | -0.02(-0.32%) |
Aug 04, 2005 | 6.180 | 6.290 | 6.180 | 6.250 | 336,296 | +0.02(+0.32%) |
Aug 03, 2005 | 6.390 | 6.450 | 6.190 | 6.230 | 792,424 | -0.25(-3.86%) |
Aug 02, 2005 | 6.520 | 6.560 | 6.430 | 6.480 | 582,487 | -0.08(-1.22%) |