Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.552 | 7.667 | 7.552 | 7.604 | 2,983,462 | +0.07(+0.91%) |
Oct 28, 2005 | 7.363 | 7.581 | 7.317 | 7.535 | 3,385,865 | +0.23(+3.14%) |
Oct 27, 2005 | 7.380 | 7.414 | 7.294 | 7.305 | 1,537,351 | -0.10(-1.40%) |
Oct 26, 2005 | 7.408 | 7.518 | 7.322 | 7.408 | 2,612,052 | +0.00(+0.00%) |
Oct 25, 2005 | 7.437 | 7.518 | 7.391 | 7.408 | 2,129,203 | -0.06(-0.77%) |
Oct 24, 2005 | 7.265 | 7.495 | 7.242 | 7.466 | 6,969,188 | +0.20(+2.77%) |
Oct 21, 2005 | 7.437 | 7.546 | 7.259 | 7.265 | 9,034,314 | -0.20(-2.62%) |
Oct 20, 2005 | 7.810 | 7.810 | 7.397 | 7.460 | 7,525,693 | -0.35(-4.49%) |
Oct 19, 2005 | 7.627 | 7.810 | 7.586 | 7.810 | 2,656,454 | +0.11(+1.42%) |
Oct 18, 2005 | 7.914 | 7.914 | 7.627 | 7.701 | 2,518,895 | -0.17(-2.12%) |
Oct 17, 2005 | 7.822 | 7.920 | 7.810 | 7.868 | 1,527,426 | +0.07(+0.96%) |
Oct 14, 2005 | 7.753 | 7.851 | 7.690 | 7.793 | 3,109,702 | +0.09(+1.19%) |
Oct 13, 2005 | 7.753 | 7.787 | 7.667 | 7.701 | 2,850,604 | -0.07(-0.96%) |
Oct 12, 2005 | 7.868 | 7.954 | 7.747 | 7.776 | 4,257,884 | -0.10(-1.24%) |
Oct 11, 2005 | 7.845 | 7.925 | 7.822 | 7.874 | 1,710,780 | +0.03(+0.44%) |
Oct 10, 2005 | 7.960 | 8.011 | 7.816 | 7.839 | 2,268,852 | -0.14(-1.73%) |
Oct 07, 2005 | 7.960 | 8.069 | 7.897 | 7.977 | 1,847,991 | +0.02(+0.22%) |
Oct 06, 2005 | 8.017 | 8.126 | 7.845 | 7.960 | 4,000,179 | -0.06(-0.79%) |
Oct 05, 2005 | 8.327 | 8.402 | 8.023 | 8.023 | 4,694,068 | -0.32(-3.85%) |
Oct 04, 2005 | 8.528 | 8.557 | 8.339 | 8.345 | 1,489,293 | -0.17(-1.96%) |
Oct 03, 2005 | 8.528 | 8.546 | 8.408 | 8.511 | 2,572,526 | -0.03(-0.34%) |
Sep 30, 2005 | 8.488 | 8.563 | 8.419 | 8.540 | 2,479,543 | +0.05(+0.61%) |
Sep 29, 2005 | 8.408 | 8.505 | 8.322 | 8.488 | 1,933,660 | +0.08(+0.96%) |
Sep 28, 2005 | 8.379 | 8.505 | 8.345 | 8.408 | 1,730,979 | +0.03(+0.41%) |
Sep 27, 2005 | 8.327 | 8.442 | 8.299 | 8.373 | 4,850,084 | +0.05(+0.55%) |
Sep 26, 2005 | 8.241 | 8.419 | 8.207 | 8.327 | 3,654,888 | +0.10(+1.19%) |
Sep 23, 2005 | 8.230 | 8.270 | 8.040 | 8.230 | 2,617,450 | +0.16(+1.92%) |
Sep 22, 2005 | 8.126 | 8.201 | 8.006 | 8.075 | 6,857,052 | -0.17(-2.09%) |
Sep 21, 2005 | 8.454 | 8.385 | 8.184 | 8.247 | 6,610,316 | -0.21(-2.45%) |
Sep 20, 2005 | 8.551 | 8.586 | 8.356 | 8.454 | 3,450,988 | -0.11(-1.27%) |
Sep 19, 2005 | 8.563 | 8.689 | 8.500 | 8.563 | 2,521,333 | -0.13(-1.45%) |
Sep 16, 2005 | 8.643 | 8.689 | 8.563 | 8.689 | 5,080,974 | +0.11(+1.27%) |
Sep 15, 2005 | 8.666 | 8.666 | 8.546 | 8.580 | 1,492,601 | +0.00(+0.00%) |
Sep 14, 2005 | 8.614 | 8.649 | 8.505 | 8.580 | 1,988,684 | -0.02(-0.27%) |
Sep 13, 2005 | 8.551 | 8.649 | 8.505 | 8.603 | 9,070,532 | +0.06(+0.67%) |
Sep 12, 2005 | 8.419 | 8.563 | 8.368 | 8.546 | 3,410,591 | +0.14(+1.64%) |
Sep 09, 2005 | 8.356 | 8.419 | 8.327 | 8.408 | 4,114,057 | +0.03(+0.34%) |
Sep 08, 2005 | 8.322 | 8.482 | 8.299 | 8.379 | 6,581,760 | -0.01(-0.07%) |
Sep 07, 2005 | 8.373 | 8.425 | 8.350 | 8.385 | 2,361,138 | +0.01(+0.14%) |
Sep 06, 2005 | 8.310 | 8.402 | 8.310 | 8.373 | 3,722,275 | +0.07(+0.90%) |
Sep 02, 2005 | 8.322 | 8.471 | 8.253 | 8.299 | 3,989,731 | -0.02(-0.21%) |
Sep 01, 2005 | 8.178 | 8.373 | 8.155 | 8.316 | 3,231,068 | +0.16(+1.90%) |
Aug 31, 2005 | 8.086 | 8.184 | 8.075 | 8.161 | 2,125,895 | +0.07(+0.92%) |
Aug 30, 2005 | 8.080 | 8.121 | 7.994 | 8.086 | 2,861,748 | -0.02(-0.21%) |
Aug 29, 2005 | 7.943 | 8.115 | 7.908 | 8.103 | 3,930,180 | +0.16(+2.02%) |
Aug 26, 2005 | 7.943 | 7.960 | 7.868 | 7.943 | 3,033,261 | +0.02(+0.22%) |
Aug 25, 2005 | 7.856 | 7.943 | 7.799 | 7.925 | 2,176,043 | +0.05(+0.66%) |
Aug 24, 2005 | 7.868 | 7.977 | 7.839 | 7.874 | 6,623,202 | +0.01(+0.15%) |
Aug 23, 2005 | 7.868 | 7.954 | 7.805 | 7.862 | 3,606,830 | +0.03(+0.44%) |
Aug 22, 2005 | 7.719 | 7.833 | 7.638 | 7.828 | 3,289,574 | +0.11(+1.41%) |
Aug 19, 2005 | 7.564 | 7.730 | 7.552 | 7.719 | 2,563,994 | +0.20(+2.60%) |
Aug 18, 2005 | 7.523 | 7.575 | 7.460 | 7.523 | 2,301,413 | -0.02(-0.23%) |
Aug 17, 2005 | 7.529 | 7.564 | 7.460 | 7.541 | 3,929,484 | -0.01(-0.08%) |
Aug 16, 2005 | 7.661 | 7.690 | 7.541 | 7.546 | 1,507,750 | -0.12(-1.57%) |
Aug 15, 2005 | 7.690 | 7.696 | 7.621 | 7.667 | 2,174,998 | -0.03(-0.37%) |
Aug 12, 2005 | 7.696 | 7.742 | 7.667 | 7.696 | 1,789,485 | -0.05(-0.59%) |
Aug 11, 2005 | 7.742 | 7.765 | 7.650 | 7.742 | 5,867,498 | -0.02(-0.30%) |
Aug 10, 2005 | 7.868 | 7.943 | 7.724 | 7.765 | 2,164,202 | -0.02(-0.22%) |
Aug 09, 2005 | 7.489 | 7.885 | 7.437 | 7.782 | 7,929,489 | +0.29(+3.91%) |
Aug 08, 2005 | 7.937 | 7.994 | 7.477 | 7.489 | 7,054,858 | -0.44(-5.58%) |
Aug 05, 2005 | 7.971 | 8.006 | 7.868 | 7.931 | 3,200,247 | -0.10(-1.22%) |
Aug 04, 2005 | 8.017 | 8.103 | 7.983 | 8.029 | 2,594,466 | -0.02(-0.21%) |
Aug 03, 2005 | 7.954 | 8.052 | 7.937 | 8.046 | 3,142,264 | +0.09(+1.16%) |
Aug 02, 2005 | 7.925 | 8.023 | 7.902 | 7.954 | 2,987,815 | +0.09(+1.09%) |