Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.850 | 7.110 | 6.850 | 7.100 | 138,746 | +0.28(+4.11%) |
Oct 28, 2005 | 6.520 | 6.830 | 6.420 | 6.820 | 137,358 | +0.35(+5.41%) |
Oct 27, 2005 | 6.800 | 6.920 | 6.470 | 6.470 | 110,456 | -0.40(-5.82%) |
Oct 26, 2005 | 6.940 | 7.120 | 6.860 | 6.870 | 81,002 | -0.13(-1.86%) |
Oct 25, 2005 | 6.980 | 7.070 | 6.840 | 7.000 | 83,533 | +0.00(+0.00%) |
Oct 24, 2005 | 6.840 | 7.070 | 6.750 | 7.000 | 108,285 | +0.08(+1.16%) |
Oct 21, 2005 | 7.130 | 7.280 | 6.830 | 6.920 | 213,272 | -0.23(-3.22%) |
Oct 20, 2005 | 7.280 | 7.310 | 7.090 | 7.150 | 37,908 | -0.16(-2.19%) |
Oct 19, 2005 | 7.040 | 7.320 | 6.900 | 7.310 | 168,837 | +0.22(+3.10%) |
Oct 18, 2005 | 7.240 | 7.280 | 6.960 | 7.090 | 71,460 | -0.10(-1.39%) |
Oct 17, 2005 | 7.040 | 7.420 | 7.000 | 7.190 | 171,721 | +0.12(+1.70%) |
Oct 14, 2005 | 6.880 | 7.090 | 6.810 | 7.070 | 147,053 | +0.27(+3.97%) |
Oct 13, 2005 | 6.440 | 7.500 | 6.270 | 6.800 | 606,140 | +0.53(+8.45%) |
Oct 12, 2005 | 6.440 | 6.470 | 6.050 | 6.270 | 301,078 | -0.17(-2.64%) |
Oct 11, 2005 | 6.610 | 6.820 | 6.440 | 6.440 | 104,003 | -0.20(-3.01%) |
Oct 10, 2005 | 6.540 | 6.780 | 6.480 | 6.640 | 39,352 | +0.06(+0.91%) |
Oct 07, 2005 | 6.660 | 6.800 | 6.430 | 6.580 | 226,022 | -0.13(-1.94%) |
Oct 06, 2005 | 6.980 | 6.990 | 6.560 | 6.710 | 106,779 | -0.28(-4.01%) |
Oct 05, 2005 | 7.150 | 7.200 | 6.870 | 6.990 | 224,451 | -0.20(-2.78%) |
Oct 04, 2005 | 7.040 | 7.750 | 6.880 | 7.190 | 295,255 | +0.15(+2.13%) |
Oct 03, 2005 | 7.110 | 7.130 | 6.990 | 7.040 | 115,306 | -0.14(-1.95%) |
Sep 30, 2005 | 6.910 | 7.200 | 6.900 | 7.180 | 130,626 | +0.28(+4.06%) |
Sep 29, 2005 | 6.880 | 6.920 | 6.660 | 6.900 | 77,315 | +0.04(+0.58%) |
Sep 28, 2005 | 6.890 | 7.000 | 6.760 | 6.860 | 86,349 | -0.04(-0.58%) |
Sep 27, 2005 | 6.910 | 7.040 | 6.810 | 6.900 | 69,514 | -0.10(-1.43%) |
Sep 26, 2005 | 7.080 | 7.140 | 6.950 | 7.000 | 119,569 | +0.01(+0.14%) |
Sep 23, 2005 | 6.990 | 7.130 | 6.910 | 6.990 | 69,168 | +0.04(+0.58%) |
Sep 22, 2005 | 6.950 | 7.160 | 6.730 | 6.950 | 97,259 | +0.17(+2.51%) |
Sep 21, 2005 | 7.070 | 7.070 | 6.710 | 6.780 | 93,816 | -0.35(-4.91%) |
Sep 20, 2005 | 7.050 | 7.250 | 7.010 | 7.130 | 141,532 | +0.10(+1.42%) |
Sep 19, 2005 | 7.100 | 7.100 | 6.820 | 7.030 | 125,125 | -0.10(-1.40%) |
Sep 16, 2005 | 7.140 | 7.151 | 6.890 | 7.130 | 189,480 | +0.05(+0.71%) |
Sep 15, 2005 | 7.150 | 7.160 | 6.960 | 7.080 | 43,314 | +0.01(+0.14%) |
Sep 14, 2005 | 7.250 | 7.290 | 7.070 | 7.070 | 44,000 | -0.16(-2.21%) |
Sep 13, 2005 | 7.090 | 7.410 | 6.910 | 7.230 | 156,089 | +0.07(+0.98%) |
Sep 12, 2005 | 7.210 | 7.250 | 7.040 | 7.160 | 157,111 | -0.11(-1.51%) |
Sep 09, 2005 | 7.160 | 7.500 | 7.160 | 7.270 | 112,171 | +0.07(+0.97%) |
Sep 08, 2005 | 7.130 | 7.200 | 6.920 | 7.200 | 122,834 | +0.09(+1.27%) |
Sep 07, 2005 | 7.020 | 7.180 | 6.920 | 7.110 | 130,478 | +0.17(+2.45%) |
Sep 06, 2005 | 6.830 | 6.970 | 6.800 | 6.940 | 150,649 | +0.13(+1.91%) |
Sep 02, 2005 | 7.000 | 7.000 | 6.660 | 6.810 | 89,002 | -0.19(-2.71%) |
Sep 01, 2005 | 6.660 | 7.000 | 6.600 | 7.000 | 140,118 | +0.40(+6.06%) |
Aug 31, 2005 | 6.110 | 6.600 | 6.100 | 6.600 | 115,913 | +0.44(+7.14%) |
Aug 30, 2005 | 5.970 | 6.250 | 5.970 | 6.160 | 87,416 | +0.09(+1.48%) |
Aug 29, 2005 | 5.920 | 6.070 | 5.920 | 6.070 | 261,246 | +0.05(+0.83%) |
Aug 26, 2005 | 6.220 | 6.220 | 5.980 | 6.020 | 84,599 | -0.16(-2.59%) |
Aug 25, 2005 | 6.050 | 6.240 | 5.950 | 6.180 | 65,257 | +0.19(+3.17%) |
Aug 24, 2005 | 6.100 | 6.120 | 5.930 | 5.990 | 43,815 | -0.05(-0.83%) |
Aug 23, 2005 | 6.240 | 6.240 | 5.900 | 6.040 | 124,639 | -0.21(-3.36%) |
Aug 22, 2005 | 6.160 | 6.250 | 6.160 | 6.250 | 24,718 | +0.07(+1.13%) |
Aug 19, 2005 | 6.160 | 6.300 | 6.160 | 6.180 | 30,258 | -0.05(-0.80%) |
Aug 18, 2005 | 6.130 | 6.320 | 6.120 | 6.230 | 119,555 | +0.16(+2.64%) |
Aug 17, 2005 | 6.150 | 6.260 | 6.069 | 6.070 | 94,260 | -0.12(-1.94%) |
Aug 16, 2005 | 6.450 | 6.450 | 6.180 | 6.190 | 88,238 | -0.23(-3.58%) |
Aug 15, 2005 | 6.210 | 6.480 | 6.170 | 6.420 | 61,414 | +0.10(+1.58%) |
Aug 12, 2005 | 6.450 | 6.580 | 6.150 | 6.320 | 112,703 | -0.14(-2.17%) |
Aug 11, 2005 | 6.300 | 6.740 | 6.300 | 6.460 | 86,551 | +0.15(+2.38%) |
Aug 10, 2005 | 6.390 | 6.650 | 6.280 | 6.310 | 78,939 | -0.04(-0.63%) |
Aug 09, 2005 | 6.300 | 6.450 | 6.290 | 6.350 | 61,006 | +0.03(+0.47%) |
Aug 08, 2005 | 6.640 | 6.880 | 6.190 | 6.320 | 80,651 | -0.16(-2.47%) |
Aug 05, 2005 | 6.600 | 6.679 | 6.259 | 6.480 | 89,987 | -0.03(-0.46%) |
Aug 04, 2005 | 6.880 | 6.880 | 6.510 | 6.510 | 119,558 | -0.46(-6.60%) |
Aug 03, 2005 | 7.000 | 7.000 | 6.890 | 6.970 | 20,740 | -0.03(-0.43%) |
Aug 02, 2005 | 7.000 | 7.000 | 6.906 | 7.000 | 72,445 | +0.02(+0.29%) |