Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.966 | 6.093 | 5.949 | 5.974 | 1,328,464 | -0.01(-0.14%) |
Sep 29, 2005 | 5.830 | 6.000 | 5.821 | 5.983 | 2,675,983 | +0.12(+2.03%) |
Sep 28, 2005 | 5.889 | 5.932 | 5.830 | 5.864 | 2,155,552 | -0.01(-0.14%) |
Sep 27, 2005 | 6.008 | 6.025 | 5.855 | 5.872 | 2,040,805 | -0.04(-0.72%) |
Sep 26, 2005 | 6.025 | 6.076 | 5.915 | 5.915 | 2,317,891 | -0.05(-0.86%) |
Sep 23, 2005 | 5.966 | 5.991 | 5.727 | 5.966 | 3,642,826 | +0.24(+4.16%) |
Sep 22, 2005 | 5.727 | 5.821 | 5.710 | 5.727 | 3,168,738 | -0.09(-1.61%) |
Sep 21, 2005 | 5.804 | 5.915 | 5.753 | 5.821 | 3,025,794 | -0.03(-0.44%) |
Sep 20, 2005 | 5.940 | 6.000 | 5.838 | 5.847 | 3,441,413 | -0.05(-0.87%) |
Sep 19, 2005 | 6.059 | 6.093 | 5.889 | 5.898 | 3,490,277 | -0.16(-2.67%) |
Sep 16, 2005 | 6.119 | 6.204 | 6.017 | 6.059 | 5,235,960 | -0.05(-0.84%) |
Sep 15, 2005 | 6.127 | 6.221 | 5.957 | 6.110 | 4,060,828 | +0.05(+0.84%) |
Sep 14, 2005 | 6.289 | 6.315 | 6.034 | 6.059 | 4,763,354 | -0.23(-3.65%) |
Sep 13, 2005 | 6.425 | 6.434 | 6.240 | 6.289 | 4,191,652 | -0.02(-0.27%) |
Sep 12, 2005 | 6.332 | 6.391 | 6.264 | 6.306 | 2,447,652 | -0.06(-0.94%) |
Sep 09, 2005 | 6.349 | 6.434 | 6.306 | 6.366 | 4,191,970 | +0.06(+0.94%) |
Sep 08, 2005 | 6.306 | 6.451 | 6.272 | 6.306 | 4,052,725 | -0.06(-0.94%) |
Sep 07, 2005 | 6.442 | 6.459 | 6.357 | 6.366 | 3,349,490 | -0.09(-1.45%) |
Sep 06, 2005 | 6.383 | 6.502 | 6.383 | 6.459 | 1,897,579 | +0.06(+0.93%) |
Sep 02, 2005 | 6.391 | 6.459 | 6.349 | 6.400 | 2,939,300 | +0.02(+0.27%) |
Sep 01, 2005 | 6.408 | 6.493 | 6.349 | 6.383 | 2,718,034 | -0.07(-1.06%) |
Aug 31, 2005 | 6.366 | 6.476 | 6.332 | 6.451 | 3,581,260 | +0.15(+2.43%) |
Aug 30, 2005 | 6.281 | 6.391 | 6.213 | 6.298 | 2,941,785 | -0.09(-1.33%) |
Aug 29, 2005 | 6.340 | 6.383 | 6.238 | 6.383 | 3,047,244 | +0.00(+0.00%) |
Aug 26, 2005 | 6.587 | 6.596 | 6.383 | 6.383 | 2,903,173 | -0.18(-2.72%) |
Aug 25, 2005 | 6.468 | 6.596 | 6.442 | 6.562 | 3,545,764 | +0.14(+2.12%) |
Aug 24, 2005 | 6.366 | 6.579 | 6.306 | 6.425 | 4,762,477 | +0.08(+1.21%) |
Aug 23, 2005 | 6.391 | 6.442 | 6.298 | 6.349 | 3,632,299 | -0.06(-0.93%) |
Aug 22, 2005 | 6.485 | 6.502 | 6.332 | 6.408 | 3,686,733 | +0.03(+0.40%) |
Aug 19, 2005 | 6.417 | 6.468 | 6.349 | 6.383 | 3,751,896 | +0.02(+0.27%) |
Aug 18, 2005 | 6.272 | 6.459 | 6.196 | 6.366 | 7,063,966 | +0.20(+3.31%) |
Aug 17, 2005 | 6.162 | 6.221 | 6.093 | 6.162 | 4,711,429 | +0.11(+1.83%) |
Aug 16, 2005 | 6.119 | 6.162 | 5.923 | 6.051 | 5,734,884 | +0.20(+3.34%) |
Aug 15, 2005 | 5.702 | 5.915 | 5.685 | 5.855 | 2,618,920 | +0.18(+3.15%) |
Aug 12, 2005 | 5.821 | 5.855 | 5.668 | 5.676 | 1,694,357 | -0.18(-3.05%) |
Aug 11, 2005 | 5.779 | 5.872 | 5.770 | 5.855 | 2,332,838 | +0.09(+1.62%) |
Aug 10, 2005 | 5.787 | 5.915 | 5.727 | 5.762 | 2,845,030 | +0.03(+0.59%) |
Aug 09, 2005 | 5.872 | 5.872 | 5.710 | 5.727 | 2,110,176 | -0.07(-1.17%) |
Aug 08, 2005 | 5.991 | 5.991 | 5.770 | 5.796 | 1,968,389 | -0.12(-2.01%) |
Aug 05, 2005 | 6.000 | 6.034 | 5.872 | 5.915 | 2,792,584 | +0.03(+0.43%) |
Aug 04, 2005 | 6.008 | 6.162 | 5.872 | 5.889 | 6,090,178 | -0.18(-2.95%) |
Aug 03, 2005 | 6.272 | 6.272 | 6.000 | 6.068 | 4,175,711 | -0.22(-3.52%) |
Aug 02, 2005 | 6.264 | 6.425 | 6.223 | 6.289 | 3,072,402 | +0.03(+0.41%) |
Aug 01, 2005 | 6.213 | 6.340 | 6.213 | 6.264 | 3,746,961 | +0.03(+0.41%) |
Jul 29, 2005 | 6.085 | 6.298 | 6.042 | 6.238 | 5,230,779 | -0.05(-0.81%) |
Jul 28, 2005 | 6.374 | 6.502 | 6.255 | 6.289 | 6,450,655 | -0.30(-4.52%) |
Jul 27, 2005 | 6.689 | 6.723 | 6.562 | 6.587 | 2,936,505 | -0.13(-1.90%) |
Jul 26, 2005 | 6.621 | 6.749 | 6.621 | 6.715 | 4,433,176 | +0.07(+1.02%) |
Jul 25, 2005 | 6.655 | 6.749 | 6.596 | 6.647 | 4,952,014 | -0.04(-0.64%) |
Jul 22, 2005 | 6.706 | 6.979 | 6.681 | 6.689 | 10,642,203 | -0.09(-1.38%) |
Jul 21, 2005 | 7.140 | 7.174 | 6.749 | 6.783 | 9,610,775 | -0.30(-4.21%) |
Jul 20, 2005 | 6.945 | 7.115 | 6.944 | 7.081 | 4,735,791 | -0.03(-0.48%) |
Jul 19, 2005 | 6.979 | 7.123 | 6.979 | 7.115 | 3,401,630 | +0.20(+2.83%) |
Jul 18, 2005 | 7.047 | 7.149 | 6.902 | 6.919 | 3,218,762 | -0.21(-2.98%) |
Jul 15, 2005 | 7.106 | 7.157 | 6.979 | 7.132 | 2,860,524 | +0.07(+0.96%) |
Jul 14, 2005 | 7.149 | 7.225 | 6.962 | 7.064 | 5,286,324 | +0.03(+0.48%) |
Jul 13, 2005 | 7.225 | 7.234 | 6.987 | 7.030 | 5,597,499 | -0.07(-0.96%) |
Jul 12, 2005 | 7.098 | 7.115 | 6.962 | 7.098 | 3,446,765 | +0.09(+1.21%) |
Jul 11, 2005 | 6.859 | 7.013 | 6.774 | 7.013 | 4,237,726 | +0.23(+3.39%) |
Jul 08, 2005 | 6.570 | 6.783 | 6.527 | 6.783 | 4,276,805 | +0.26(+3.91%) |
Jul 07, 2005 | 6.306 | 6.553 | 6.298 | 6.527 | 3,703,580 | +0.03(+0.39%) |
Jul 06, 2005 | 6.451 | 6.527 | 6.425 | 6.502 | 2,213,681 | +0.05(+0.79%) |
Jul 05, 2005 | 6.357 | 6.451 | 6.289 | 6.451 | 2,261,706 | +0.09(+1.34%) |