Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 7.550 | 7.665 | 7.550 | 7.602 | 2,984,315 | +0.07(+0.91%) |
Oct 28, 2005 | 7.360 | 7.579 | 7.314 | 7.533 | 3,386,834 | +0.23(+3.14%) |
Oct 27, 2005 | 7.378 | 7.412 | 7.292 | 7.303 | 1,537,791 | -0.10(-1.40%) |
Oct 26, 2005 | 7.406 | 7.515 | 7.320 | 7.406 | 2,612,800 | +0.00(+0.00%) |
Oct 25, 2005 | 7.435 | 7.515 | 7.389 | 7.406 | 2,129,812 | -0.06(-0.77%) |
Oct 24, 2005 | 7.263 | 7.492 | 7.240 | 7.464 | 6,971,182 | +0.20(+2.77%) |
Oct 21, 2005 | 7.435 | 7.544 | 7.257 | 7.263 | 9,036,899 | -0.20(-2.62%) |
Oct 20, 2005 | 7.808 | 7.808 | 7.395 | 7.458 | 7,527,846 | -0.35(-4.49%) |
Oct 19, 2005 | 7.625 | 7.808 | 7.584 | 7.808 | 2,657,214 | +0.11(+1.42%) |
Oct 18, 2005 | 7.912 | 7.912 | 7.625 | 7.699 | 2,519,616 | -0.17(-2.12%) |
Oct 17, 2005 | 7.820 | 7.917 | 7.808 | 7.866 | 1,527,863 | +0.07(+0.96%) |
Oct 14, 2005 | 7.751 | 7.848 | 7.688 | 7.791 | 3,110,592 | +0.09(+1.19%) |
Oct 13, 2005 | 7.751 | 7.785 | 7.665 | 7.699 | 2,851,420 | -0.07(-0.96%) |
Oct 12, 2005 | 7.866 | 7.952 | 7.745 | 7.774 | 4,259,103 | -0.10(-1.24%) |
Oct 11, 2005 | 7.843 | 7.923 | 7.820 | 7.871 | 1,711,270 | +0.03(+0.44%) |
Oct 10, 2005 | 7.958 | 8.009 | 7.814 | 7.837 | 2,269,501 | -0.14(-1.73%) |
Oct 07, 2005 | 7.958 | 8.067 | 7.894 | 7.975 | 1,848,519 | +0.02(+0.22%) |
Oct 06, 2005 | 8.015 | 8.124 | 7.843 | 7.958 | 4,001,323 | -0.06(-0.79%) |
Oct 05, 2005 | 8.325 | 8.400 | 8.021 | 8.021 | 4,695,411 | -0.32(-3.85%) |
Oct 04, 2005 | 8.526 | 8.555 | 8.336 | 8.342 | 1,489,719 | -0.17(-1.96%) |
Oct 03, 2005 | 8.526 | 8.543 | 8.405 | 8.509 | 2,573,262 | -0.03(-0.34%) |
Sep 30, 2005 | 8.486 | 8.560 | 8.417 | 8.537 | 2,480,253 | +0.05(+0.61%) |
Sep 29, 2005 | 8.405 | 8.503 | 8.319 | 8.486 | 1,934,214 | +0.08(+0.96%) |
Sep 28, 2005 | 8.377 | 8.503 | 8.342 | 8.405 | 1,731,474 | +0.03(+0.41%) |
Sep 27, 2005 | 8.325 | 8.440 | 8.296 | 8.371 | 4,851,472 | +0.05(+0.55%) |
Sep 26, 2005 | 8.239 | 8.417 | 8.205 | 8.325 | 3,655,934 | +0.10(+1.19%) |
Sep 23, 2005 | 8.227 | 8.268 | 8.038 | 8.227 | 2,618,199 | +0.16(+1.92%) |
Sep 22, 2005 | 8.124 | 8.199 | 8.003 | 8.072 | 6,859,014 | -0.17(-2.09%) |
Sep 21, 2005 | 8.451 | 8.382 | 8.181 | 8.245 | 6,612,208 | -0.21(-2.45%) |
Sep 20, 2005 | 8.549 | 8.583 | 8.354 | 8.451 | 3,451,975 | -0.11(-1.27%) |
Sep 19, 2005 | 8.560 | 8.687 | 8.497 | 8.560 | 2,522,055 | -0.13(-1.45%) |
Sep 16, 2005 | 8.641 | 8.687 | 8.560 | 8.687 | 5,082,428 | +0.11(+1.27%) |
Sep 15, 2005 | 8.664 | 8.664 | 8.543 | 8.578 | 1,493,028 | +0.00(+0.00%) |
Sep 14, 2005 | 8.612 | 8.646 | 8.503 | 8.578 | 1,989,253 | -0.02(-0.27%) |
Sep 13, 2005 | 8.549 | 8.646 | 8.503 | 8.601 | 9,073,127 | +0.06(+0.67%) |
Sep 12, 2005 | 8.417 | 8.560 | 8.365 | 8.543 | 3,411,567 | +0.14(+1.64%) |
Sep 09, 2005 | 8.354 | 8.417 | 8.325 | 8.405 | 4,115,234 | +0.03(+0.34%) |
Sep 08, 2005 | 8.319 | 8.480 | 8.296 | 8.377 | 6,583,643 | -0.01(-0.07%) |
Sep 07, 2005 | 8.371 | 8.423 | 8.348 | 8.382 | 2,361,813 | +0.01(+0.14%) |
Sep 06, 2005 | 8.308 | 8.400 | 8.308 | 8.371 | 3,723,340 | +0.07(+0.90%) |
Sep 02, 2005 | 8.319 | 8.468 | 8.250 | 8.296 | 3,990,873 | -0.02(-0.21%) |
Sep 01, 2005 | 8.176 | 8.371 | 8.153 | 8.313 | 3,231,992 | +0.16(+1.90%) |
Aug 31, 2005 | 8.084 | 8.181 | 8.072 | 8.158 | 2,126,503 | +0.07(+0.92%) |
Aug 30, 2005 | 8.078 | 8.118 | 7.992 | 8.084 | 2,862,567 | -0.02(-0.21%) |
Aug 29, 2005 | 7.940 | 8.113 | 7.906 | 8.101 | 3,931,305 | +0.16(+2.02%) |
Aug 26, 2005 | 7.940 | 7.958 | 7.866 | 7.940 | 3,034,129 | +0.02(+0.22%) |
Aug 25, 2005 | 7.854 | 7.940 | 7.797 | 7.923 | 2,176,665 | +0.05(+0.66%) |
Aug 24, 2005 | 7.866 | 7.975 | 7.837 | 7.871 | 6,625,097 | +0.01(+0.15%) |
Aug 23, 2005 | 7.866 | 7.952 | 7.803 | 7.860 | 3,607,862 | +0.03(+0.44%) |
Aug 22, 2005 | 7.716 | 7.831 | 7.636 | 7.825 | 3,290,515 | +0.11(+1.41%) |
Aug 19, 2005 | 7.561 | 7.728 | 7.550 | 7.716 | 2,564,727 | +0.20(+2.60%) |
Aug 18, 2005 | 7.521 | 7.573 | 7.458 | 7.521 | 2,302,071 | -0.02(-0.23%) |
Aug 17, 2005 | 7.527 | 7.561 | 7.458 | 7.538 | 3,930,608 | -0.01(-0.08%) |
Aug 16, 2005 | 7.659 | 7.688 | 7.538 | 7.544 | 1,508,181 | -0.12(-1.57%) |
Aug 15, 2005 | 7.688 | 7.693 | 7.619 | 7.665 | 2,175,620 | -0.03(-0.37%) |
Aug 12, 2005 | 7.693 | 7.739 | 7.665 | 7.693 | 1,789,997 | -0.05(-0.59%) |
Aug 11, 2005 | 7.739 | 7.762 | 7.647 | 7.739 | 5,869,177 | -0.02(-0.30%) |
Aug 10, 2005 | 7.866 | 7.940 | 7.722 | 7.762 | 2,164,821 | -0.02(-0.22%) |
Aug 09, 2005 | 7.487 | 7.883 | 7.435 | 7.780 | 7,931,758 | +0.29(+3.91%) |
Aug 08, 2005 | 7.935 | 7.992 | 7.475 | 7.487 | 7,056,877 | -0.44(-5.58%) |
Aug 05, 2005 | 7.969 | 8.003 | 7.866 | 7.929 | 3,201,163 | -0.10(-1.22%) |
Aug 04, 2005 | 8.015 | 8.101 | 7.980 | 8.026 | 2,595,208 | -0.02(-0.21%) |
Aug 03, 2005 | 7.952 | 8.049 | 7.935 | 8.044 | 3,143,163 | +0.09(+1.16%) |
Aug 02, 2005 | 7.923 | 8.021 | 7.900 | 7.952 | 2,988,670 | +0.09(+1.09%) |