Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.964 | 6.092 | 5.947 | 5.972 | 1,328,878 | -0.01(-0.14%) |
Sep 29, 2005 | 5.828 | 5.998 | 5.819 | 5.981 | 2,676,818 | +0.12(+2.03%) |
Sep 28, 2005 | 5.887 | 5.930 | 5.828 | 5.862 | 2,156,224 | -0.01(-0.14%) |
Sep 27, 2005 | 6.006 | 6.023 | 5.853 | 5.870 | 2,041,442 | -0.04(-0.72%) |
Sep 26, 2005 | 6.023 | 6.075 | 5.913 | 5.913 | 2,318,614 | -0.05(-0.86%) |
Sep 23, 2005 | 5.964 | 5.989 | 5.726 | 5.964 | 3,643,962 | +0.24(+4.16%) |
Sep 22, 2005 | 5.726 | 5.819 | 5.709 | 5.726 | 3,169,727 | -0.09(-1.61%) |
Sep 21, 2005 | 5.802 | 5.913 | 5.751 | 5.819 | 3,026,738 | -0.03(-0.44%) |
Sep 20, 2005 | 5.938 | 5.998 | 5.836 | 5.845 | 3,442,487 | -0.05(-0.87%) |
Sep 19, 2005 | 6.058 | 6.092 | 5.887 | 5.896 | 3,491,366 | -0.16(-2.67%) |
Sep 16, 2005 | 6.117 | 6.202 | 6.015 | 6.058 | 5,237,593 | -0.05(-0.84%) |
Sep 15, 2005 | 6.126 | 6.219 | 5.955 | 6.109 | 4,062,095 | +0.05(+0.84%) |
Sep 14, 2005 | 6.287 | 6.313 | 6.032 | 6.058 | 4,764,840 | -0.23(-3.65%) |
Sep 13, 2005 | 6.423 | 6.432 | 6.238 | 6.287 | 4,192,960 | -0.02(-0.27%) |
Sep 12, 2005 | 6.330 | 6.389 | 6.262 | 6.304 | 2,448,416 | -0.06(-0.94%) |
Sep 09, 2005 | 6.347 | 6.432 | 6.304 | 6.364 | 4,193,278 | +0.06(+0.94%) |
Sep 08, 2005 | 6.304 | 6.449 | 6.270 | 6.304 | 4,053,989 | -0.06(-0.94%) |
Sep 07, 2005 | 6.440 | 6.457 | 6.355 | 6.364 | 3,350,535 | -0.09(-1.45%) |
Sep 06, 2005 | 6.381 | 6.500 | 6.381 | 6.457 | 1,898,171 | +0.06(+0.93%) |
Sep 02, 2005 | 6.389 | 6.457 | 6.347 | 6.398 | 2,940,217 | +0.02(+0.27%) |
Sep 01, 2005 | 6.406 | 6.491 | 6.347 | 6.381 | 2,718,882 | -0.07(-1.06%) |
Aug 31, 2005 | 6.364 | 6.474 | 6.330 | 6.449 | 3,582,377 | +0.15(+2.43%) |
Aug 30, 2005 | 6.279 | 6.389 | 6.211 | 6.296 | 2,942,703 | -0.09(-1.33%) |
Aug 29, 2005 | 6.338 | 6.381 | 6.236 | 6.381 | 3,048,195 | +0.00(+0.00%) |
Aug 26, 2005 | 6.585 | 6.593 | 6.381 | 6.381 | 2,904,079 | -0.18(-2.72%) |
Aug 25, 2005 | 6.466 | 6.593 | 6.440 | 6.559 | 3,546,870 | +0.14(+2.12%) |
Aug 24, 2005 | 6.364 | 6.576 | 6.304 | 6.423 | 4,763,963 | +0.08(+1.21%) |
Aug 23, 2005 | 6.389 | 6.440 | 6.296 | 6.347 | 3,633,432 | -0.06(-0.93%) |
Aug 22, 2005 | 6.483 | 6.500 | 6.330 | 6.406 | 3,687,883 | +0.03(+0.40%) |
Aug 19, 2005 | 6.415 | 6.466 | 6.347 | 6.381 | 3,753,066 | +0.02(+0.27%) |
Aug 18, 2005 | 6.270 | 6.457 | 6.194 | 6.364 | 7,066,170 | +0.20(+3.31%) |
Aug 17, 2005 | 6.160 | 6.219 | 6.092 | 6.160 | 4,712,899 | +0.11(+1.83%) |
Aug 16, 2005 | 6.117 | 6.160 | 5.921 | 6.049 | 5,736,673 | +0.20(+3.34%) |
Aug 15, 2005 | 5.700 | 5.913 | 5.683 | 5.853 | 2,619,737 | +0.18(+3.15%) |
Aug 12, 2005 | 5.819 | 5.853 | 5.666 | 5.675 | 1,694,885 | -0.18(-3.05%) |
Aug 11, 2005 | 5.777 | 5.870 | 5.768 | 5.853 | 2,333,565 | +0.09(+1.62%) |
Aug 10, 2005 | 5.785 | 5.913 | 5.726 | 5.760 | 2,845,918 | +0.03(+0.59%) |
Aug 09, 2005 | 5.870 | 5.870 | 5.709 | 5.726 | 2,110,834 | -0.07(-1.17%) |
Aug 08, 2005 | 5.989 | 5.989 | 5.768 | 5.794 | 1,969,003 | -0.12(-2.01%) |
Aug 05, 2005 | 5.998 | 6.032 | 5.870 | 5.913 | 2,793,455 | +0.03(+0.43%) |
Aug 04, 2005 | 6.006 | 6.160 | 5.870 | 5.887 | 6,092,078 | -0.18(-2.95%) |
Aug 03, 2005 | 6.270 | 6.270 | 5.998 | 6.066 | 4,177,013 | -0.22(-3.52%) |
Aug 02, 2005 | 6.262 | 6.423 | 6.221 | 6.287 | 3,073,360 | +0.03(+0.41%) |
Aug 01, 2005 | 6.212 | 6.338 | 6.211 | 6.262 | 3,748,130 | +0.03(+0.41%) |
Jul 29, 2005 | 6.083 | 6.296 | 6.040 | 6.236 | 5,232,411 | -0.05(-0.81%) |
Jul 28, 2005 | 6.372 | 6.500 | 6.253 | 6.287 | 6,452,667 | -0.30(-4.52%) |
Jul 27, 2005 | 6.687 | 6.721 | 6.559 | 6.585 | 2,937,422 | -0.13(-1.90%) |
Jul 26, 2005 | 6.619 | 6.747 | 6.619 | 6.713 | 4,434,559 | +0.07(+1.02%) |
Jul 25, 2005 | 6.653 | 6.747 | 6.593 | 6.645 | 4,953,559 | -0.04(-0.64%) |
Jul 22, 2005 | 6.704 | 6.976 | 6.679 | 6.687 | 10,645,523 | -0.09(-1.38%) |
Jul 21, 2005 | 7.138 | 7.172 | 6.747 | 6.781 | 9,613,773 | -0.30(-4.21%) |
Jul 20, 2005 | 6.943 | 7.112 | 6.942 | 7.078 | 4,737,268 | -0.03(-0.48%) |
Jul 19, 2005 | 6.976 | 7.121 | 6.976 | 7.112 | 3,402,691 | +0.20(+2.83%) |
Jul 18, 2005 | 7.044 | 7.146 | 6.900 | 6.917 | 3,219,766 | -0.21(-2.98%) |
Jul 15, 2005 | 7.104 | 7.155 | 6.976 | 7.129 | 2,861,417 | +0.07(+0.96%) |
Jul 14, 2005 | 7.146 | 7.223 | 6.959 | 7.061 | 5,287,973 | +0.03(+0.48%) |
Jul 13, 2005 | 7.223 | 7.232 | 6.985 | 7.027 | 5,599,245 | -0.07(-0.96%) |
Jul 12, 2005 | 7.095 | 7.112 | 6.959 | 7.095 | 3,447,841 | +0.09(+1.21%) |
Jul 11, 2005 | 6.857 | 7.010 | 6.772 | 7.010 | 4,239,048 | +0.23(+3.39%) |
Jul 08, 2005 | 6.568 | 6.781 | 6.525 | 6.781 | 4,278,139 | +0.26(+3.91%) |
Jul 07, 2005 | 6.304 | 6.551 | 6.296 | 6.525 | 3,704,735 | +0.03(+0.39%) |
Jul 06, 2005 | 6.449 | 6.525 | 6.423 | 6.500 | 2,214,371 | +0.05(+0.79%) |
Jul 05, 2005 | 6.355 | 6.449 | 6.287 | 6.449 | 2,262,411 | +0.09(+1.34%) |