Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.250 | 7.400 | 6.880 | 7.310 | 101,872 | +0.04(+0.55%) |
Sep 29, 2005 | 7.810 | 7.830 | 6.920 | 7.270 | 179,386 | -0.62(-7.86%) |
Sep 28, 2005 | 7.860 | 8.010 | 7.570 | 7.890 | 351,134 | +0.03(+0.38%) |
Sep 27, 2005 | 7.490 | 7.890 | 7.470 | 7.860 | 245,617 | +0.40(+5.36%) |
Sep 26, 2005 | 7.654 | 7.670 | 7.370 | 7.460 | 72,927 | -0.04(-0.53%) |
Sep 23, 2005 | 7.500 | 7.700 | 7.150 | 7.500 | 128,530 | +0.23(+3.16%) |
Sep 22, 2005 | 7.270 | 7.360 | 7.150 | 7.270 | 34,888 | -0.09(-1.22%) |
Sep 21, 2005 | 7.410 | 7.440 | 7.079 | 7.360 | 48,672 | -0.12(-1.60%) |
Sep 20, 2005 | 7.440 | 7.640 | 7.440 | 7.480 | 111,824 | +0.13(+1.77%) |
Sep 19, 2005 | 7.300 | 7.450 | 7.190 | 7.350 | 101,014 | +0.06(+0.82%) |
Sep 16, 2005 | 7.020 | 7.500 | 7.000 | 7.290 | 54,185 | +0.25(+3.55%) |
Sep 15, 2005 | 7.080 | 7.120 | 6.850 | 7.040 | 55,428 | +0.00(+0.00%) |
Sep 14, 2005 | 6.950 | 7.200 | 6.950 | 7.040 | 39,900 | +0.06(+0.86%) |
Sep 13, 2005 | 6.850 | 7.170 | 6.850 | 6.980 | 156,999 | +0.09(+1.31%) |
Sep 12, 2005 | 6.810 | 6.900 | 6.790 | 6.890 | 54,312 | +0.05(+0.73%) |
Sep 09, 2005 | 6.750 | 6.850 | 6.670 | 6.840 | 91,755 | +0.00(+0.00%) |
Sep 08, 2005 | 6.790 | 6.850 | 6.710 | 6.840 | 51,859 | +0.12(+1.79%) |
Sep 07, 2005 | 6.750 | 6.800 | 6.650 | 6.720 | 54,886 | +0.02(+0.30%) |
Sep 06, 2005 | 6.760 | 6.840 | 6.650 | 6.700 | 44,318 | -0.04(-0.59%) |
Sep 02, 2005 | 6.600 | 6.750 | 6.533 | 6.740 | 82,548 | +0.12(+1.81%) |
Sep 01, 2005 | 6.510 | 6.730 | 6.460 | 6.620 | 75,665 | +0.08(+1.22%) |
Aug 31, 2005 | 6.550 | 6.620 | 6.430 | 6.540 | 59,928 | +0.01(+0.15%) |
Aug 30, 2005 | 6.550 | 6.650 | 6.420 | 6.530 | 35,955 | -0.05(-0.76%) |
Aug 29, 2005 | 6.700 | 6.750 | 6.400 | 6.580 | 49,535 | -0.11(-1.64%) |
Aug 26, 2005 | 6.740 | 6.778 | 6.560 | 6.690 | 55,886 | -0.04(-0.59%) |
Aug 25, 2005 | 6.730 | 6.980 | 6.660 | 6.730 | 204,378 | +0.00(+0.00%) |
Aug 24, 2005 | 6.640 | 6.740 | 6.530 | 6.730 | 85,435 | +0.09(+1.36%) |
Aug 23, 2005 | 6.500 | 6.660 | 6.480 | 6.640 | 95,902 | +0.15(+2.33%) |
Aug 22, 2005 | 6.590 | 6.640 | 6.450 | 6.489 | 303,836 | -0.00(-0.02%) |
Aug 19, 2005 | 6.380 | 6.500 | 6.380 | 6.490 | 81,766 | +0.11(+1.72%) |
Aug 18, 2005 | 6.400 | 6.440 | 6.320 | 6.380 | 18,850 | +0.02(+0.31%) |
Aug 17, 2005 | 6.430 | 6.440 | 6.280 | 6.360 | 28,142 | -0.04(-0.63%) |
Aug 16, 2005 | 6.300 | 6.430 | 6.300 | 6.400 | 30,059 | +0.15(+2.40%) |
Aug 15, 2005 | 6.260 | 6.410 | 6.250 | 6.250 | 32,215 | -0.09(-1.42%) |
Aug 12, 2005 | 6.270 | 6.430 | 6.250 | 6.340 | 48,319 | +0.08(+1.28%) |
Aug 11, 2005 | 6.200 | 6.400 | 6.200 | 6.260 | 26,089 | +0.06(+0.97%) |
Aug 10, 2005 | 6.200 | 6.480 | 6.200 | 6.200 | 21,078 | -0.03(-0.48%) |
Aug 09, 2005 | 6.420 | 6.450 | 6.100 | 6.230 | 26,049 | -0.15(-2.35%) |
Aug 08, 2005 | 6.430 | 6.530 | 6.140 | 6.380 | 643,099 | -0.01(-0.16%) |
Aug 05, 2005 | 6.130 | 6.490 | 6.100 | 6.390 | 129,577 | +0.44(+7.39%) |
Aug 04, 2005 | 6.050 | 6.120 | 5.950 | 5.950 | 91,726 | +0.00(+0.00%) |
Aug 03, 2005 | 6.130 | 6.250 | 5.912 | 5.950 | 59,190 | -0.15(-2.46%) |
Aug 02, 2005 | 6.130 | 6.250 | 5.940 | 6.100 | 79,760 | +0.09(+1.50%) |
Aug 01, 2005 | 6.190 | 6.250 | 6.000 | 6.010 | 64,381 | -0.08(-1.31%) |
Jul 29, 2005 | 6.290 | 6.290 | 6.050 | 6.090 | 56,878 | -0.15(-2.40%) |
Jul 28, 2005 | 6.220 | 6.450 | 6.200 | 6.240 | 65,217 | -0.06(-0.95%) |
Jul 27, 2005 | 6.450 | 6.690 | 6.240 | 6.300 | 27,373 | -0.08(-1.25%) |
Jul 26, 2005 | 6.340 | 6.420 | 6.170 | 6.380 | 44,026 | +0.08(+1.27%) |
Jul 25, 2005 | 6.540 | 6.640 | 6.290 | 6.300 | 33,353 | -0.23(-3.52%) |
Jul 22, 2005 | 6.690 | 6.750 | 6.370 | 6.530 | 44,465 | +0.00(+0.00%) |
Jul 21, 2005 | 6.300 | 6.690 | 6.300 | 6.530 | 95,243 | +0.23(+3.65%) |
Jul 20, 2005 | 6.100 | 6.490 | 6.100 | 6.300 | 101,366 | +0.06(+0.96%) |
Jul 19, 2005 | 6.190 | 6.240 | 6.080 | 6.240 | 84,582 | +0.11(+1.79%) |
Jul 18, 2005 | 6.270 | 6.270 | 6.110 | 6.130 | 36,177 | -0.08(-1.29%) |
Jul 15, 2005 | 6.360 | 6.370 | 6.020 | 6.210 | 66,803 | -0.14(-2.20%) |
Jul 14, 2005 | 6.350 | 6.490 | 6.340 | 6.350 | 35,567 | -0.03(-0.47%) |
Jul 13, 2005 | 6.470 | 6.470 | 6.360 | 6.380 | 23,372 | +0.02(+0.31%) |
Jul 12, 2005 | 6.420 | 6.420 | 6.280 | 6.360 | 51,395 | -0.07(-1.09%) |
Jul 11, 2005 | 6.600 | 6.680 | 6.390 | 6.430 | 37,100 | -0.09(-1.38%) |
Jul 08, 2005 | 6.630 | 6.630 | 6.380 | 6.520 | 27,355 | +0.00(+0.00%) |
Jul 07, 2005 | 6.660 | 6.660 | 6.450 | 6.520 | 82,300 | -0.06(-0.91%) |
Jul 06, 2005 | 6.810 | 6.860 | 6.500 | 6.580 | 24,450 | -0.10(-1.50%) |
Jul 05, 2005 | 6.700 | 6.790 | 6.610 | 6.680 | 54,500 | +0.03(+0.45%) |