Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.050 | 7.200 | 7.020 | 7.110 | 23,809 | +0.06(+0.85%) |
Sep 29, 2005 | 7.070 | 7.200 | 7.020 | 7.050 | 50,588 | -0.10(-1.40%) |
Sep 28, 2005 | 7.000 | 7.190 | 6.960 | 7.150 | 30,328 | +0.14(+2.00%) |
Sep 27, 2005 | 6.800 | 7.050 | 6.750 | 7.010 | 60,518 | +0.13(+1.89%) |
Sep 26, 2005 | 6.950 | 7.030 | 6.760 | 6.880 | 40,290 | -0.02(-0.29%) |
Sep 23, 2005 | 6.900 | 7.040 | 6.780 | 6.900 | 52,900 | +0.02(+0.29%) |
Sep 22, 2005 | 6.880 | 6.910 | 6.750 | 6.880 | 33,502 | +0.05(+0.73%) |
Sep 21, 2005 | 6.910 | 6.980 | 6.820 | 6.830 | 46,691 | -0.14(-2.01%) |
Sep 20, 2005 | 6.800 | 7.050 | 6.800 | 6.970 | 74,673 | -0.03(-0.43%) |
Sep 19, 2005 | 7.000 | 7.010 | 6.760 | 7.000 | 84,570 | +0.00(+0.00%) |
Sep 16, 2005 | 6.720 | 7.060 | 6.640 | 7.000 | 55,295 | +0.22(+3.24%) |
Sep 15, 2005 | 6.680 | 7.090 | 6.660 | 6.780 | 27,810 | +0.07(+1.04%) |
Sep 14, 2005 | 6.860 | 6.950 | 6.710 | 6.710 | 58,000 | -0.22(-3.17%) |
Sep 13, 2005 | 6.800 | 7.090 | 6.750 | 6.930 | 21,164 | -0.07(-1.00%) |
Sep 12, 2005 | 7.040 | 7.040 | 6.840 | 7.000 | 46,317 | -0.09(-1.27%) |
Sep 09, 2005 | 7.150 | 7.200 | 7.000 | 7.090 | 37,221 | -0.07(-0.98%) |
Sep 08, 2005 | 6.500 | 7.179 | 6.500 | 7.160 | 148,193 | +0.66(+10.15%) |
Sep 07, 2005 | 6.250 | 6.550 | 6.250 | 6.500 | 122,708 | +0.23(+3.67%) |
Sep 06, 2005 | 6.430 | 6.590 | 6.020 | 6.270 | 187,237 | -0.19(-2.94%) |
Sep 02, 2005 | 6.500 | 6.510 | 6.220 | 6.460 | 142,153 | -0.12(-1.82%) |
Sep 01, 2005 | 6.650 | 6.660 | 6.500 | 6.580 | 131,566 | -0.17(-2.52%) |
Aug 31, 2005 | 6.640 | 6.780 | 6.560 | 6.750 | 82,101 | -0.05(-0.74%) |
Aug 30, 2005 | 6.740 | 6.840 | 6.660 | 6.800 | 20,295 | -0.10(-1.45%) |
Aug 29, 2005 | 6.780 | 6.900 | 6.670 | 6.900 | 51,705 | +0.00(+0.00%) |
Aug 26, 2005 | 6.880 | 6.900 | 6.560 | 6.900 | 46,041 | -0.01(-0.14%) |
Aug 25, 2005 | 6.900 | 6.970 | 6.850 | 6.910 | 38,574 | -0.04(-0.58%) |
Aug 24, 2005 | 6.990 | 7.040 | 6.949 | 6.950 | 10,780 | -0.07(-1.00%) |
Aug 23, 2005 | 6.900 | 7.050 | 6.900 | 7.020 | 41,169 | +0.02(+0.29%) |
Aug 22, 2005 | 7.010 | 7.050 | 6.910 | 7.000 | 22,492 | -0.05(-0.71%) |
Aug 19, 2005 | 7.010 | 7.050 | 6.910 | 7.050 | 30,764 | +0.05(+0.71%) |
Aug 18, 2005 | 6.950 | 7.090 | 6.950 | 7.000 | 20,995 | +0.05(+0.72%) |
Aug 17, 2005 | 6.850 | 7.060 | 6.850 | 6.950 | 57,165 | +0.05(+0.72%) |
Aug 16, 2005 | 6.830 | 6.930 | 6.800 | 6.900 | 22,012 | -0.04(-0.58%) |
Aug 15, 2005 | 7.010 | 7.090 | 6.810 | 6.940 | 39,445 | -0.15(-2.12%) |
Aug 12, 2005 | 7.100 | 7.149 | 7.090 | 7.090 | 5,062 | -0.01(-0.14%) |
Aug 11, 2005 | 7.120 | 7.230 | 7.030 | 7.100 | 33,078 | -0.02(-0.28%) |
Aug 10, 2005 | 7.000 | 7.200 | 6.980 | 7.120 | 39,443 | +0.07(+0.99%) |
Aug 09, 2005 | 7.290 | 7.290 | 7.010 | 7.050 | 63,800 | -0.28(-3.82%) |
Aug 08, 2005 | 7.310 | 7.440 | 7.200 | 7.330 | 149,155 | -0.08(-1.08%) |
Aug 05, 2005 | 7.000 | 7.550 | 6.760 | 7.410 | 152,951 | +0.36(+5.11%) |
Aug 04, 2005 | 7.400 | 7.460 | 7.050 | 7.050 | 78,065 | -0.40(-5.37%) |
Aug 03, 2005 | 7.720 | 7.770 | 7.440 | 7.450 | 52,350 | -0.37(-4.73%) |
Aug 02, 2005 | 7.820 | 7.820 | 7.710 | 7.820 | 61,773 | +0.05(+0.64%) |
Aug 01, 2005 | 7.820 | 7.820 | 7.530 | 7.770 | 26,384 | +0.02(+0.26%) |
Jul 29, 2005 | 7.770 | 7.810 | 7.620 | 7.750 | 38,248 | +0.00(+0.00%) |
Jul 28, 2005 | 7.590 | 7.790 | 7.541 | 7.750 | 32,820 | +0.06(+0.78%) |
Jul 27, 2005 | 7.600 | 7.750 | 7.540 | 7.690 | 25,500 | +0.05(+0.65%) |
Jul 26, 2005 | 7.820 | 7.820 | 7.530 | 7.640 | 54,634 | -0.18(-2.30%) |
Jul 25, 2005 | 7.700 | 7.820 | 7.590 | 7.820 | 105,940 | +0.14(+1.82%) |
Jul 22, 2005 | 7.730 | 7.799 | 7.680 | 7.680 | 36,767 | -0.04(-0.52%) |
Jul 21, 2005 | 7.570 | 7.820 | 7.570 | 7.720 | 126,628 | +0.14(+1.85%) |
Jul 20, 2005 | 7.270 | 7.580 | 7.250 | 7.580 | 190,412 | +0.28(+3.83%) |
Jul 19, 2005 | 7.300 | 7.350 | 7.180 | 7.300 | 30,931 | -0.08(-1.08%) |
Jul 18, 2005 | 7.180 | 7.390 | 7.110 | 7.380 | 41,175 | +0.20(+2.79%) |
Jul 15, 2005 | 7.340 | 7.380 | 7.180 | 7.180 | 25,033 | -0.19(-2.58%) |
Jul 14, 2005 | 7.510 | 7.510 | 7.330 | 7.370 | 25,349 | -0.14(-1.86%) |
Jul 13, 2005 | 7.350 | 7.564 | 7.350 | 7.510 | 31,959 | +0.12(+1.62%) |
Jul 12, 2005 | 7.530 | 7.580 | 7.330 | 7.390 | 22,791 | -0.26(-3.40%) |
Jul 11, 2005 | 7.590 | 7.750 | 7.430 | 7.650 | 48,458 | +0.00(+0.00%) |
Jul 08, 2005 | 7.590 | 7.670 | 7.370 | 7.650 | 72,052 | +0.07(+0.92%) |
Jul 07, 2005 | 7.400 | 7.590 | 7.192 | 7.580 | 27,703 | +0.06(+0.80%) |
Jul 06, 2005 | 7.500 | 7.560 | 7.450 | 7.520 | 60,839 | +0.00(+0.00%) |
Jul 05, 2005 | 7.470 | 7.520 | 7.400 | 7.520 | 33,200 | +0.07(+0.94%) |