Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.140 | 6.140 | 6.000 | 6.000 | 20,437 | -0.23(-3.75%) |
Sep 29, 2005 | 6.084 | 6.243 | 6.000 | 6.234 | 50,397 | +0.08(+1.37%) |
Sep 28, 2005 | 6.364 | 6.393 | 6.075 | 6.150 | 70,941 | -0.21(-3.24%) |
Sep 27, 2005 | 6.449 | 6.495 | 6.196 | 6.355 | 121,552 | -0.11(-1.73%) |
Sep 26, 2005 | 6.673 | 6.682 | 6.430 | 6.467 | 33,491 | -0.07(-1.00%) |
Sep 23, 2005 | 6.533 | 6.542 | 6.411 | 6.533 | 20,651 | +0.07(+1.16%) |
Sep 22, 2005 | 6.411 | 6.617 | 6.327 | 6.458 | 31,993 | +0.00(+0.00%) |
Sep 21, 2005 | 6.645 | 6.878 | 6.411 | 6.458 | 80,678 | -0.26(-3.89%) |
Sep 20, 2005 | 6.991 | 7.009 | 6.692 | 6.720 | 46,117 | -0.20(-2.84%) |
Sep 19, 2005 | 6.822 | 6.963 | 6.748 | 6.916 | 43,763 | +0.00(+0.00%) |
Sep 16, 2005 | 6.832 | 6.963 | 6.626 | 6.916 | 167,990 | +0.17(+2.49%) |
Sep 15, 2005 | 6.916 | 6.916 | 6.617 | 6.748 | 32,742 | -0.07(-0.96%) |
Sep 14, 2005 | 6.729 | 6.953 | 6.673 | 6.813 | 72,332 | +0.22(+3.40%) |
Sep 13, 2005 | 6.916 | 6.916 | 6.561 | 6.589 | 57,673 | -0.34(-4.86%) |
Sep 12, 2005 | 6.654 | 7.009 | 6.617 | 6.925 | 75,221 | +0.27(+4.07%) |
Sep 09, 2005 | 6.682 | 6.682 | 6.579 | 6.654 | 17,655 | +0.01(+0.14%) |
Sep 08, 2005 | 6.617 | 6.682 | 6.561 | 6.645 | 28,890 | -0.09(-1.39%) |
Sep 07, 2005 | 6.682 | 6.738 | 6.589 | 6.738 | 34,989 | +0.01(+0.14%) |
Sep 06, 2005 | 6.570 | 6.729 | 6.570 | 6.729 | 46,331 | +0.16(+2.42%) |
Sep 02, 2005 | 6.626 | 6.626 | 6.458 | 6.570 | 41,302 | -0.08(-1.26%) |
Sep 01, 2005 | 6.729 | 6.729 | 6.505 | 6.654 | 56,710 | -0.07(-1.11%) |
Aug 31, 2005 | 6.542 | 6.729 | 6.449 | 6.729 | 57,887 | +0.20(+3.00%) |
Aug 30, 2005 | 6.776 | 6.776 | 6.449 | 6.533 | 51,146 | -0.28(-4.12%) |
Aug 29, 2005 | 6.776 | 6.822 | 6.355 | 6.813 | 52,002 | +0.07(+1.11%) |
Aug 26, 2005 | 6.766 | 6.766 | 6.589 | 6.738 | 61,418 | -0.02(-0.28%) |
Aug 25, 2005 | 6.589 | 6.841 | 6.449 | 6.757 | 134,285 | +0.33(+5.09%) |
Aug 24, 2005 | 6.682 | 6.729 | 6.383 | 6.430 | 71,262 | -0.05(-0.72%) |
Aug 23, 2005 | 6.645 | 6.645 | 6.421 | 6.477 | 36,594 | -0.21(-3.08%) |
Aug 22, 2005 | 6.374 | 6.682 | 6.374 | 6.682 | 61,418 | +0.40(+6.40%) |
Aug 19, 2005 | 6.168 | 6.355 | 6.112 | 6.280 | 65,698 | +0.25(+4.19%) |
Aug 18, 2005 | 6.383 | 6.383 | 6.028 | 6.028 | 53,179 | -0.17(-2.71%) |
Aug 17, 2005 | 6.262 | 6.449 | 6.187 | 6.196 | 34,775 | -0.11(-1.78%) |
Aug 16, 2005 | 6.636 | 6.682 | 6.280 | 6.308 | 67,517 | -0.33(-4.93%) |
Aug 15, 2005 | 6.570 | 6.682 | 6.364 | 6.636 | 37,343 | +0.13(+2.01%) |
Aug 12, 2005 | 6.701 | 6.710 | 6.364 | 6.505 | 38,948 | -0.16(-2.38%) |
Aug 11, 2005 | 6.720 | 6.720 | 6.495 | 6.664 | 37,129 | +0.12(+1.86%) |
Aug 10, 2005 | 6.729 | 6.729 | 6.393 | 6.542 | 71,262 | -0.15(-2.23%) |
Aug 09, 2005 | 6.682 | 6.692 | 6.393 | 6.692 | 68,266 | +0.16(+2.43%) |
Aug 08, 2005 | 6.626 | 6.626 | 6.299 | 6.533 | 51,039 | -0.02(-0.29%) |
Aug 05, 2005 | 6.542 | 6.579 | 6.262 | 6.551 | 90,415 | -0.05(-0.71%) |
Aug 04, 2005 | 6.561 | 6.626 | 6.262 | 6.598 | 77,040 | +0.01(+0.14%) |
Aug 03, 2005 | 6.626 | 6.673 | 6.561 | 6.589 | 42,800 | +0.03(+0.43%) |
Aug 02, 2005 | 6.523 | 6.626 | 6.364 | 6.561 | 48,364 | +0.07(+1.01%) |
Aug 01, 2005 | 6.393 | 6.542 | 6.355 | 6.495 | 52,751 | +0.16(+2.51%) |
Jul 29, 2005 | 6.533 | 6.542 | 6.336 | 6.336 | 34,240 | -0.20(-3.00%) |
Jul 28, 2005 | 6.449 | 6.542 | 6.308 | 6.533 | 65,912 | +0.09(+1.45%) |
Jul 27, 2005 | 6.449 | 6.449 | 6.327 | 6.439 | 32,742 | +0.03(+0.44%) |
Jul 26, 2005 | 6.449 | 6.449 | 6.224 | 6.411 | 50,504 | +0.00(+0.00%) |
Jul 25, 2005 | 6.449 | 6.449 | 6.327 | 6.411 | 48,257 | -0.03(-0.44%) |
Jul 22, 2005 | 6.280 | 6.449 | 6.271 | 6.439 | 52,965 | +0.21(+3.30%) |
Jul 21, 2005 | 6.355 | 6.523 | 6.234 | 6.234 | 57,994 | -0.07(-1.04%) |
Jul 20, 2005 | 6.234 | 6.355 | 6.084 | 6.299 | 62,809 | +0.16(+2.59%) |
Jul 19, 2005 | 5.935 | 6.290 | 5.888 | 6.140 | 60,883 | +0.25(+4.29%) |
Jul 18, 2005 | 5.981 | 6.075 | 5.804 | 5.888 | 43,977 | -0.07(-1.25%) |
Jul 15, 2005 | 5.888 | 6.009 | 5.766 | 5.963 | 55,747 | +0.03(+0.47%) |
Jul 14, 2005 | 6.065 | 6.150 | 5.916 | 5.935 | 61,097 | -0.09(-1.55%) |
Jul 13, 2005 | 6.168 | 6.262 | 6.009 | 6.028 | 66,768 | -0.22(-3.59%) |
Jul 12, 2005 | 6.262 | 6.542 | 6.131 | 6.252 | 76,077 | +0.02(+0.30%) |
Jul 11, 2005 | 6.056 | 6.262 | 6.047 | 6.234 | 106,572 | +0.17(+2.77%) |
Jul 08, 2005 | 5.888 | 6.168 | 5.794 | 6.065 | 91,057 | +0.18(+3.02%) |
Jul 07, 2005 | 5.645 | 5.953 | 5.607 | 5.888 | 56,282 | +0.19(+3.28%) |
Jul 06, 2005 | 5.935 | 5.935 | 5.682 | 5.701 | 24,289 | -0.24(-4.09%) |
Jul 05, 2005 | 5.654 | 5.944 | 5.645 | 5.944 | 45,689 | +0.21(+3.58%) |