Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.542 | 6.613 | 6.511 | 6.608 | 5,284,170 | +0.09(+1.45%) |
Sep 29, 2005 | 6.507 | 6.535 | 6.277 | 6.513 | 8,944,077 | +0.02(+0.32%) |
Sep 28, 2005 | 6.568 | 6.623 | 6.493 | 6.493 | 5,557,079 | -0.07(-1.12%) |
Sep 27, 2005 | 6.631 | 6.631 | 6.513 | 6.567 | 6,976,937 | -0.08(-1.15%) |
Sep 26, 2005 | 6.692 | 6.797 | 6.602 | 6.643 | 3,950,398 | -0.04(-0.55%) |
Sep 23, 2005 | 6.680 | 6.732 | 6.650 | 6.680 | 3,729,507 | +0.03(+0.49%) |
Sep 22, 2005 | 6.558 | 6.679 | 6.537 | 6.647 | 7,986,515 | +0.05(+0.81%) |
Sep 21, 2005 | 6.724 | 6.725 | 6.539 | 6.594 | 7,333,000 | -0.16(-2.40%) |
Sep 20, 2005 | 6.818 | 6.849 | 6.756 | 6.756 | 4,932,137 | -0.05(-0.74%) |
Sep 19, 2005 | 6.845 | 6.846 | 6.790 | 6.807 | 5,190,759 | -0.10(-1.40%) |
Sep 16, 2005 | 6.842 | 6.920 | 6.812 | 6.904 | 5,374,285 | +0.08(+1.18%) |
Sep 15, 2005 | 6.763 | 6.837 | 6.763 | 6.823 | 2,401,229 | +0.07(+1.05%) |
Sep 14, 2005 | 6.838 | 6.893 | 6.745 | 6.752 | 5,005,767 | -0.07(-1.02%) |
Sep 13, 2005 | 6.913 | 6.915 | 6.808 | 6.822 | 4,806,122 | -0.09(-1.36%) |
Sep 12, 2005 | 6.961 | 6.961 | 6.885 | 6.916 | 2,307,818 | -0.05(-0.65%) |
Sep 09, 2005 | 6.905 | 6.961 | 6.896 | 6.961 | 2,324,668 | +0.05(+0.67%) |
Sep 08, 2005 | 6.915 | 6.915 | 6.915 | 6.915 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.756 | 6.927 | 6.733 | 6.915 | 10,587,024 | +0.40(+6.09%) |
Sep 06, 2005 | 6.408 | 6.565 | 6.408 | 6.518 | 7,593,087 | +0.12(+1.90%) |
Sep 02, 2005 | 6.442 | 6.456 | 6.388 | 6.396 | 6,431,486 | -0.01(-0.21%) |
Sep 01, 2005 | 6.468 | 6.467 | 6.378 | 6.410 | 8,186,160 | -0.06(-0.89%) |
Aug 31, 2005 | 6.432 | 6.468 | 6.363 | 6.467 | 8,824,656 | +0.02(+0.30%) |
Aug 30, 2005 | 6.620 | 6.620 | 6.395 | 6.448 | 10,128,024 | -0.21(-3.18%) |
Aug 29, 2005 | 6.620 | 6.676 | 6.590 | 6.659 | 3,015,548 | -0.00(-0.04%) |
Aug 26, 2005 | 6.706 | 6.720 | 6.625 | 6.662 | 3,945,636 | -0.04(-0.65%) |
Aug 25, 2005 | 6.688 | 6.722 | 6.683 | 6.706 | 4,829,201 | +0.02(+0.27%) |
Aug 24, 2005 | 6.838 | 6.859 | 6.668 | 6.688 | 5,773,208 | -0.19(-2.72%) |
Aug 23, 2005 | 6.845 | 6.883 | 6.792 | 6.875 | 5,253,399 | -0.00(-0.02%) |
Aug 22, 2005 | 6.937 | 6.969 | 6.846 | 6.877 | 4,829,567 | -0.07(-1.00%) |
Aug 19, 2005 | 7.005 | 7.023 | 6.945 | 6.946 | 2,393,537 | -0.05(-0.72%) |
Aug 18, 2005 | 7.048 | 7.048 | 6.976 | 6.997 | 2,273,750 | -0.05(-0.70%) |
Aug 17, 2005 | 7.095 | 7.095 | 7.031 | 7.046 | 4,261,770 | +0.00(+0.00%) |
Aug 16, 2005 | 7.095 | 7.095 | 7.031 | 7.046 | 4,261,770 | -0.06(-0.85%) |
Aug 15, 2005 | 7.001 | 7.111 | 6.969 | 7.106 | 2,489,146 | +0.10(+1.48%) |
Aug 12, 2005 | 7.096 | 7.098 | 6.980 | 7.002 | 3,070,497 | -0.09(-1.33%) |
Aug 11, 2005 | 6.961 | 7.115 | 6.949 | 7.096 | 3,858,085 | +0.17(+2.52%) |
Aug 10, 2005 | 6.901 | 7.002 | 6.901 | 6.922 | 2,260,929 | +0.02(+0.30%) |
Aug 09, 2005 | 6.864 | 6.908 | 6.845 | 6.901 | 2,166,418 | +0.04(+0.62%) |
Aug 08, 2005 | 6.879 | 6.930 | 6.844 | 6.859 | 3,077,090 | +0.01(+0.20%) |
Aug 05, 2005 | 6.991 | 6.991 | 6.808 | 6.845 | 4,244,920 | -0.15(-2.09%) |
Aug 04, 2005 | 7.002 | 7.005 | 6.960 | 6.991 | 2,001,940 | -0.02(-0.21%) |
Aug 03, 2005 | 7.072 | 7.074 | 6.965 | 7.006 | 4,200,229 | -0.10(-1.40%) |
Aug 02, 2005 | 7.076 | 7.124 | 7.068 | 7.106 | 2,284,007 | +0.03(+0.42%) |
Aug 01, 2005 | 7.118 | 7.137 | 7.063 | 7.076 | 3,138,998 | -0.07(-0.97%) |
Jul 29, 2005 | 7.098 | 7.166 | 7.083 | 7.145 | 3,872,738 | +0.06(+0.87%) |
Jul 28, 2005 | 7.048 | 7.114 | 7.043 | 7.084 | 3,142,295 | +0.04(+0.52%) |
Jul 27, 2005 | 7.181 | 7.182 | 7.035 | 7.047 | 4,376,795 | -0.13(-1.84%) |
Jul 26, 2005 | 7.225 | 7.227 | 7.173 | 7.180 | 3,108,960 | -0.03(-0.38%) |
Jul 25, 2005 | 7.203 | 7.234 | 7.173 | 7.207 | 2,272,651 | +0.00(+0.06%) |
Jul 22, 2005 | 7.231 | 7.231 | 7.132 | 7.203 | 2,859,130 | -0.01(-0.15%) |
Jul 21, 2005 | 7.297 | 7.297 | 7.186 | 7.214 | 4,121,103 | -0.06(-0.83%) |
Jul 20, 2005 | 7.128 | 7.296 | 7.125 | 7.274 | 6,338,074 | +0.11(+1.54%) |
Jul 19, 2005 | 7.084 | 7.173 | 7.029 | 7.163 | 5,115,663 | +0.10(+1.37%) |
Jul 18, 2005 | 7.023 | 7.096 | 7.018 | 7.066 | 4,535,045 | +0.05(+0.68%) |
Jul 15, 2005 | 6.804 | 7.027 | 6.790 | 7.018 | 7,385,750 | +0.21(+3.15%) |
Jul 14, 2005 | 6.941 | 6.956 | 6.634 | 6.804 | 22,470,454 | -0.25(-3.60%) |
Jul 13, 2005 | 7.134 | 7.134 | 7.043 | 7.058 | 4,338,331 | -0.09(-1.28%) |
Jul 12, 2005 | 7.106 | 7.166 | 7.106 | 7.149 | 2,776,341 | +0.05(+0.73%) |
Jul 11, 2005 | 7.132 | 7.134 | 7.061 | 7.098 | 2,915,909 | +0.02(+0.25%) |
Jul 08, 2005 | 7.005 | 7.098 | 6.965 | 7.080 | 3,971,645 | +0.06(+0.88%) |
Jul 07, 2005 | 6.900 | 7.018 | 6.838 | 7.018 | 3,150,721 | +0.04(+0.57%) |
Jul 06, 2005 | 7.001 | 7.025 | 6.927 | 6.979 | 3,257,686 | -0.02(-0.29%) |
Jul 05, 2005 | 7.005 | 7.047 | 6.976 | 6.999 | 3,922,558 | -0.03(-0.39%) |