Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.110 | 6.670 | 6.100 | 6.590 | 377,400 | +0.72(+12.27%) |
Oct 28, 2005 | 5.900 | 6.050 | 5.780 | 5.870 | 182,500 | -0.18(-2.98%) |
Oct 27, 2005 | 6.200 | 6.200 | 6.000 | 6.050 | 82,500 | -0.11(-1.79%) |
Oct 26, 2005 | 6.280 | 6.400 | 6.110 | 6.160 | 178,300 | -0.09(-1.44%) |
Oct 25, 2005 | 6.050 | 6.300 | 6.020 | 6.250 | 132,300 | +0.18(+2.97%) |
Oct 24, 2005 | 6.190 | 6.230 | 6.000 | 6.070 | 159,700 | -0.22(-3.50%) |
Oct 21, 2005 | 6.160 | 6.330 | 6.010 | 6.290 | 198,000 | +0.14(+2.28%) |
Oct 20, 2005 | 6.600 | 6.740 | 6.050 | 6.150 | 271,300 | -0.50(-7.52%) |
Oct 19, 2005 | 6.450 | 6.650 | 5.750 | 6.650 | 440,100 | +0.00(+0.00%) |
Oct 18, 2005 | 6.890 | 6.900 | 6.610 | 6.650 | 78,700 | -0.24(-3.48%) |
Oct 17, 2005 | 6.990 | 6.990 | 6.750 | 6.890 | 157,800 | +0.17(+2.53%) |
Oct 14, 2005 | 6.750 | 6.900 | 6.520 | 6.720 | 227,000 | -0.13(-1.90%) |
Oct 13, 2005 | 7.500 | 7.530 | 6.680 | 6.850 | 491,200 | -0.65(-8.67%) |
Oct 12, 2005 | 7.750 | 7.850 | 7.500 | 7.500 | 132,800 | -0.16(-2.09%) |
Oct 11, 2005 | 7.700 | 7.950 | 7.580 | 7.660 | 145,600 | +0.03(+0.39%) |
Oct 10, 2005 | 7.850 | 7.890 | 7.550 | 7.630 | 147,400 | -0.09(-1.17%) |
Oct 07, 2005 | 7.500 | 7.750 | 7.500 | 7.720 | 128,200 | +0.15(+1.98%) |
Oct 06, 2005 | 8.190 | 8.880 | 7.380 | 7.570 | 655,100 | -0.72(-8.69%) |
Oct 05, 2005 | 8.660 | 8.660 | 8.100 | 8.290 | 383,800 | -0.38(-4.38%) |
Oct 04, 2005 | 8.200 | 8.670 | 8.180 | 8.670 | 467,000 | +0.51(+6.25%) |
Oct 03, 2005 | 8.140 | 8.160 | 8.080 | 8.160 | 221,800 | +0.07(+0.87%) |
Sep 30, 2005 | 8.200 | 8.230 | 8.050 | 8.090 | 127,700 | -0.01(-0.12%) |
Sep 29, 2005 | 8.150 | 8.250 | 8.050 | 8.100 | 137,200 | +0.04(+0.50%) |
Sep 28, 2005 | 8.390 | 8.480 | 8.010 | 8.060 | 270,300 | -0.22(-2.66%) |
Sep 27, 2005 | 8.000 | 8.290 | 7.900 | 8.280 | 192,000 | +0.24(+2.99%) |
Sep 26, 2005 | 8.800 | 8.830 | 7.800 | 8.040 | 660,100 | -0.65(-7.48%) |
Sep 23, 2005 | 8.690 | 8.750 | 8.380 | 8.690 | 345,800 | -0.15(-1.70%) |
Sep 22, 2005 | 9.250 | 9.300 | 8.650 | 8.840 | 374,300 | -0.24(-2.64%) |
Sep 21, 2005 | 8.800 | 9.300 | 8.160 | 9.080 | 541,400 | +0.42(+4.85%) |
Sep 20, 2005 | 9.080 | 9.200 | 8.600 | 8.660 | 365,600 | -0.40(-4.42%) |
Sep 19, 2005 | 8.740 | 9.100 | 8.700 | 9.060 | 737,300 | +0.42(+4.86%) |
Sep 16, 2005 | 8.740 | 8.750 | 8.480 | 8.640 | 344,500 | +0.39(+4.73%) |
Sep 15, 2005 | 8.650 | 8.750 | 8.110 | 8.250 | 410,100 | -0.40(-4.62%) |
Sep 14, 2005 | 8.500 | 8.750 | 8.500 | 8.650 | 385,800 | +0.11(+1.29%) |
Sep 13, 2005 | 8.740 | 8.740 | 8.360 | 8.540 | 396,100 | -0.21(-2.40%) |
Sep 12, 2005 | 8.060 | 10.96 | 8.060 | 8.750 | 672,300 | +0.70(+8.70%) |
Sep 09, 2005 | 8.100 | 8.120 | 7.850 | 8.050 | 222,700 | -0.05(-0.62%) |
Sep 08, 2005 | 7.990 | 8.250 | 7.980 | 8.100 | 255,500 | +0.16(+2.02%) |
Sep 07, 2005 | 7.890 | 7.960 | 7.760 | 7.940 | 241,100 | +0.21(+2.72%) |
Sep 06, 2005 | 7.650 | 7.980 | 7.520 | 7.730 | 258,000 | +0.13(+1.71%) |
Sep 02, 2005 | 8.100 | 8.100 | 7.510 | 7.600 | 351,300 | -0.31(-3.92%) |
Sep 01, 2005 | 8.420 | 8.450 | 7.800 | 7.910 | 630,300 | -0.26(-3.18%) |
Aug 31, 2005 | 7.490 | 8.220 | 7.380 | 8.170 | 1,039,800 | +0.84(+11.46%) |
Aug 30, 2005 | 6.940 | 7.340 | 6.940 | 7.330 | 438,100 | +0.38(+5.47%) |
Aug 29, 2005 | 6.800 | 7.340 | 6.760 | 6.950 | 539,400 | +0.35(+5.30%) |
Aug 26, 2005 | 6.800 | 6.800 | 6.400 | 6.600 | 744,200 | -0.40(-5.71%) |
Aug 25, 2005 | 7.320 | 7.320 | 6.880 | 7.000 | 287,700 | -0.29(-3.98%) |
Aug 24, 2005 | 7.200 | 7.400 | 7.010 | 7.290 | 203,800 | +0.08(+1.11%) |
Aug 23, 2005 | 7.440 | 7.450 | 7.000 | 7.210 | 343,400 | -0.26(-3.48%) |
Aug 22, 2005 | 7.600 | 7.900 | 7.400 | 7.470 | 539,100 | -0.02(-0.27%) |
Aug 19, 2005 | 6.860 | 7.500 | 6.850 | 7.490 | 637,700 | +0.88(+13.31%) |
Aug 18, 2005 | 7.250 | 7.250 | 6.350 | 6.610 | 940,500 | -0.69(-9.45%) |
Aug 17, 2005 | 7.850 | 8.000 | 6.800 | 7.300 | 997,600 | -0.72(-8.98%) |
Aug 16, 2005 | 8.480 | 8.490 | 7.750 | 8.020 | 477,100 | -0.47(-5.54%) |
Aug 15, 2005 | 8.550 | 8.720 | 8.100 | 8.490 | 276,500 | -0.06(-0.70%) |
Aug 12, 2005 | 8.490 | 8.850 | 8.300 | 8.550 | 435,900 | +0.11(+1.30%) |
Aug 11, 2005 | 7.930 | 8.500 | 7.850 | 8.440 | 559,900 | +0.52(+6.57%) |
Aug 10, 2005 | 8.000 | 8.150 | 7.600 | 7.920 | 1,047,700 | -0.27(-3.30%) |
Aug 09, 2005 | 8.670 | 9.000 | 8.170 | 8.190 | 998,300 | -0.48(-5.54%) |
Aug 08, 2005 | 8.940 | 9.200 | 8.460 | 8.670 | 962,400 | -0.11(-1.25%) |
Aug 05, 2005 | 9.160 | 9.550 | 7.700 | 8.780 | 2,020,300 | -0.32(-3.52%) |
Aug 04, 2005 | 8.680 | 9.450 | 8.260 | 9.100 | 1,397,500 | +0.43(+4.96%) |
Aug 03, 2005 | 8.000 | 9.350 | 7.500 | 8.670 | 2,272,500 | +0.77(+9.75%) |
Aug 02, 2005 | 7.250 | 8.020 | 7.250 | 7.900 | 1,368,200 | +0.78(+10.96%) |