Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.833 | 7.179 | 6.818 | 7.130 | 2,220,487 | +0.35(+5.10%) |
Oct 28, 2005 | 6.727 | 6.858 | 6.689 | 6.784 | 987,080 | +0.10(+1.45%) |
Oct 27, 2005 | 6.777 | 6.777 | 6.628 | 6.686 | 1,701,297 | -0.09(-1.30%) |
Oct 26, 2005 | 6.781 | 6.840 | 6.698 | 6.775 | 1,565,972 | -0.02(-0.33%) |
Oct 25, 2005 | 7.010 | 7.010 | 6.738 | 6.797 | 2,128,501 | -0.22(-3.09%) |
Oct 24, 2005 | 6.872 | 7.019 | 6.784 | 7.014 | 1,721,640 | +0.23(+3.33%) |
Oct 21, 2005 | 6.646 | 6.872 | 6.646 | 6.788 | 1,902,074 | +0.15(+2.32%) |
Oct 20, 2005 | 6.784 | 6.874 | 6.560 | 6.634 | 3,433,552 | -0.04(-0.54%) |
Oct 19, 2005 | 6.596 | 6.691 | 6.433 | 6.671 | 2,436,743 | +0.08(+1.17%) |
Oct 18, 2005 | 6.632 | 6.698 | 6.558 | 6.594 | 2,562,781 | -0.04(-0.55%) |
Oct 17, 2005 | 6.695 | 6.741 | 6.539 | 6.630 | 1,100,293 | -0.07(-0.98%) |
Oct 14, 2005 | 6.576 | 6.716 | 6.481 | 6.695 | 1,352,370 | +0.17(+2.56%) |
Oct 13, 2005 | 6.519 | 6.591 | 6.422 | 6.528 | 1,682,281 | +0.01(+0.17%) |
Oct 12, 2005 | 6.424 | 6.539 | 6.381 | 6.517 | 3,192,089 | +0.09(+1.48%) |
Oct 11, 2005 | 6.648 | 6.666 | 6.383 | 6.422 | 1,556,243 | -0.22(-3.27%) |
Oct 10, 2005 | 6.734 | 6.818 | 6.607 | 6.639 | 1,176,801 | -0.09(-1.38%) |
Oct 07, 2005 | 6.720 | 6.788 | 6.553 | 6.732 | 1,025,112 | +0.01(+0.20%) |
Oct 06, 2005 | 6.603 | 6.768 | 6.573 | 6.718 | 1,889,249 | +0.17(+2.63%) |
Oct 05, 2005 | 6.659 | 6.673 | 6.492 | 6.546 | 1,259,500 | -0.10(-1.50%) |
Oct 04, 2005 | 6.634 | 6.861 | 6.634 | 6.646 | 1,204,219 | +0.01(+0.14%) |
Oct 03, 2005 | 6.646 | 6.664 | 6.589 | 6.637 | 962,314 | +0.07(+1.00%) |
Sep 30, 2005 | 6.444 | 6.607 | 6.444 | 6.571 | 1,948,510 | +0.12(+1.79%) |
Sep 29, 2005 | 6.659 | 6.659 | 6.417 | 6.456 | 3,472,469 | -0.24(-3.64%) |
Sep 28, 2005 | 6.797 | 6.858 | 6.695 | 6.700 | 1,115,771 | -0.09(-1.40%) |
Sep 27, 2005 | 6.766 | 6.870 | 6.675 | 6.795 | 1,511,576 | +0.01(+0.20%) |
Sep 26, 2005 | 6.820 | 6.874 | 6.727 | 6.781 | 2,285,939 | -0.04(-0.56%) |
Sep 23, 2005 | 6.817 | 6.913 | 6.716 | 6.820 | 1,443,029 | +0.04(+0.53%) |
Sep 22, 2005 | 6.576 | 6.867 | 6.528 | 6.784 | 2,055,532 | +0.21(+3.16%) |
Sep 21, 2005 | 6.924 | 6.924 | 6.521 | 6.576 | 3,394,635 | -0.35(-5.03%) |
Sep 20, 2005 | 6.987 | 7.064 | 6.910 | 6.924 | 1,256,846 | -0.02(-0.29%) |
Sep 19, 2005 | 7.141 | 7.141 | 6.906 | 6.944 | 1,331,142 | -0.20(-2.75%) |
Sep 16, 2005 | 7.066 | 7.141 | 6.989 | 7.141 | 1,862,715 | +0.08(+1.09%) |
Sep 15, 2005 | 7.064 | 7.193 | 7.030 | 7.064 | 1,573,048 | +0.00(+0.00%) |
Sep 14, 2005 | 7.227 | 7.277 | 7.055 | 7.064 | 1,435,953 | -0.16(-2.22%) |
Sep 13, 2005 | 7.462 | 7.462 | 7.225 | 7.225 | 1,596,044 | -0.23(-3.09%) |
Sep 12, 2005 | 7.240 | 7.552 | 7.211 | 7.455 | 2,045,803 | +0.21(+2.97%) |
Sep 09, 2005 | 7.308 | 7.308 | 7.139 | 7.240 | 1,373,597 | -0.08(-1.05%) |
Sep 08, 2005 | 7.394 | 7.394 | 7.268 | 7.317 | 1,521,748 | -0.12(-1.58%) |
Sep 07, 2005 | 7.369 | 7.462 | 7.299 | 7.435 | 1,209,526 | +0.10(+1.33%) |
Sep 06, 2005 | 7.392 | 7.453 | 7.263 | 7.338 | 1,777,805 | -0.05(-0.73%) |
Sep 02, 2005 | 7.412 | 7.552 | 7.344 | 7.392 | 1,439,933 | -0.04(-0.52%) |
Sep 01, 2005 | 7.625 | 7.641 | 7.403 | 7.430 | 6,980,761 | -0.19(-2.55%) |
Aug 31, 2005 | 7.462 | 7.661 | 7.401 | 7.625 | 1,759,231 | +0.17(+2.31%) |
Aug 30, 2005 | 7.643 | 7.681 | 7.372 | 7.453 | 1,586,757 | -0.19(-2.46%) |
Aug 29, 2005 | 7.652 | 7.654 | 7.568 | 7.641 | 1,522,632 | -0.06(-0.73%) |
Aug 26, 2005 | 7.697 | 7.790 | 7.632 | 7.697 | 1,446,125 | +0.06(+0.77%) |
Aug 25, 2005 | 7.656 | 7.720 | 7.530 | 7.638 | 1,553,589 | +0.04(+0.51%) |
Aug 24, 2005 | 7.654 | 7.745 | 7.568 | 7.600 | 1,433,300 | -0.07(-0.86%) |
Aug 23, 2005 | 7.688 | 7.742 | 7.604 | 7.666 | 3,483,083 | -0.02(-0.29%) |
Aug 22, 2005 | 7.641 | 7.803 | 7.593 | 7.688 | 1,268,787 | +0.07(+0.86%) |
Aug 19, 2005 | 7.785 | 7.826 | 7.623 | 7.623 | 1,049,435 | -0.17(-2.12%) |
Aug 18, 2005 | 7.937 | 7.971 | 7.788 | 7.788 | 2,631,771 | -0.21(-2.63%) |
Aug 17, 2005 | 7.763 | 8.005 | 7.650 | 7.998 | 2,625,579 | +0.24(+3.09%) |
Aug 16, 2005 | 7.654 | 7.844 | 7.614 | 7.758 | 2,117,888 | +0.12(+1.63%) |
Aug 15, 2005 | 7.485 | 7.706 | 7.408 | 7.634 | 1,776,478 | +0.13(+1.69%) |
Aug 12, 2005 | 7.528 | 7.530 | 7.322 | 7.507 | 1,561,107 | -0.02(-0.30%) |
Aug 11, 2005 | 7.589 | 7.591 | 7.448 | 7.530 | 1,596,929 | -0.06(-0.80%) |
Aug 10, 2005 | 7.555 | 7.835 | 7.523 | 7.591 | 1,844,583 | +0.03(+0.42%) |
Aug 09, 2005 | 7.641 | 7.663 | 7.516 | 7.559 | 1,377,135 | -0.06(-0.77%) |
Aug 08, 2005 | 7.641 | 7.663 | 7.460 | 7.618 | 1,370,060 | -0.02(-0.27%) |
Aug 05, 2005 | 7.806 | 7.894 | 7.552 | 7.638 | 1,162,207 | -0.16(-2.00%) |
Aug 04, 2005 | 7.993 | 8.034 | 7.767 | 7.794 | 1,305,935 | -0.24(-2.96%) |
Aug 03, 2005 | 7.914 | 8.077 | 7.905 | 8.032 | 1,703,066 | +0.09(+1.20%) |
Aug 02, 2005 | 7.982 | 8.050 | 7.878 | 7.937 | 1,573,048 | -0.03(-0.40%) |