Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.838 | 7.017 | 6.771 | 6.934 | 426,387 | +0.11(+1.58%) |
Sep 29, 2005 | 6.787 | 6.826 | 6.783 | 6.826 | 347,716 | +0.04(+0.58%) |
Sep 28, 2005 | 6.615 | 6.810 | 6.615 | 6.787 | 472,894 | +0.06(+0.96%) |
Sep 27, 2005 | 6.822 | 6.822 | 6.674 | 6.723 | 298,167 | -0.09(-1.28%) |
Sep 26, 2005 | 6.495 | 6.842 | 6.495 | 6.810 | 726,728 | +0.34(+5.23%) |
Sep 23, 2005 | 6.431 | 6.472 | 6.350 | 6.472 | 259,918 | +0.03(+0.46%) |
Sep 22, 2005 | 6.396 | 6.463 | 6.366 | 6.442 | 1,064,882 | +0.09(+1.45%) |
Sep 21, 2005 | 6.803 | 6.803 | 6.097 | 6.350 | 1,931,132 | -0.41(-6.03%) |
Sep 20, 2005 | 6.794 | 6.891 | 6.730 | 6.757 | 380,315 | -0.02(-0.27%) |
Sep 19, 2005 | 6.702 | 6.831 | 6.702 | 6.776 | 171,250 | +0.10(+1.45%) |
Sep 16, 2005 | 6.534 | 6.718 | 6.534 | 6.679 | 495,061 | +0.17(+2.58%) |
Sep 15, 2005 | 6.559 | 6.635 | 6.488 | 6.511 | 948,832 | -0.05(-0.70%) |
Sep 14, 2005 | 6.764 | 6.785 | 6.504 | 6.557 | 432,038 | -0.18(-2.73%) |
Sep 13, 2005 | 6.771 | 6.799 | 6.741 | 6.741 | 146,475 | -0.04(-0.64%) |
Sep 12, 2005 | 6.787 | 6.803 | 6.730 | 6.785 | 89,102 | -0.00(-0.03%) |
Sep 09, 2005 | 6.651 | 6.815 | 6.651 | 6.787 | 256,441 | +0.16(+2.40%) |
Sep 08, 2005 | 6.718 | 6.718 | 6.569 | 6.628 | 811,918 | -0.13(-1.91%) |
Sep 07, 2005 | 6.858 | 6.879 | 6.730 | 6.757 | 420,737 | -0.12(-1.74%) |
Sep 06, 2005 | 6.902 | 6.930 | 6.872 | 6.877 | 334,242 | -0.03(-0.43%) |
Sep 02, 2005 | 6.948 | 6.948 | 6.808 | 6.907 | 614,589 | -0.03(-0.46%) |
Sep 01, 2005 | 6.787 | 6.971 | 6.783 | 6.939 | 596,334 | +0.13(+1.89%) |
Aug 31, 2005 | 6.672 | 6.868 | 6.626 | 6.810 | 1,295,679 | +0.18(+2.67%) |
Aug 30, 2005 | 6.672 | 6.672 | 6.603 | 6.633 | 827,131 | -0.03(-0.52%) |
Aug 29, 2005 | 6.691 | 6.764 | 6.661 | 6.667 | 323,811 | -0.02(-0.24%) |
Aug 26, 2005 | 6.615 | 6.704 | 6.598 | 6.684 | 199,502 | +0.09(+1.29%) |
Aug 25, 2005 | 6.661 | 6.681 | 6.504 | 6.598 | 390,312 | -0.02(-0.24%) |
Aug 24, 2005 | 6.654 | 6.672 | 6.603 | 6.615 | 428,995 | -0.04(-0.55%) |
Aug 23, 2005 | 6.856 | 6.879 | 6.603 | 6.651 | 452,901 | -0.18(-2.69%) |
Aug 22, 2005 | 6.868 | 6.888 | 6.810 | 6.835 | 506,362 | -0.01(-0.20%) |
Aug 19, 2005 | 6.638 | 7.003 | 6.635 | 6.849 | 903,194 | +0.21(+3.19%) |
Aug 18, 2005 | 6.500 | 6.704 | 6.460 | 6.638 | 423,779 | +0.13(+1.94%) |
Aug 17, 2005 | 6.435 | 6.552 | 6.419 | 6.511 | 406,394 | +0.07(+1.07%) |
Aug 16, 2005 | 6.458 | 6.541 | 6.442 | 6.442 | 497,235 | -0.03(-0.43%) |
Aug 15, 2005 | 6.396 | 6.546 | 6.378 | 6.470 | 1,039,238 | +0.15(+2.44%) |
Aug 12, 2005 | 6.385 | 6.511 | 6.292 | 6.315 | 1,370,004 | -0.06(-0.87%) |
Aug 11, 2005 | 6.166 | 6.437 | 6.154 | 6.371 | 1,736,411 | +0.23(+3.71%) |
Aug 10, 2005 | 6.120 | 6.198 | 6.108 | 6.143 | 812,353 | -0.00(-0.07%) |
Aug 09, 2005 | 6.315 | 6.315 | 6.118 | 6.148 | 1,225,267 | -0.11(-1.76%) |
Aug 08, 2005 | 6.327 | 6.373 | 6.154 | 6.258 | 508,535 | -0.07(-1.09%) |
Aug 05, 2005 | 6.465 | 6.523 | 6.315 | 6.327 | 1,001,859 | -0.10(-1.57%) |
Aug 04, 2005 | 6.327 | 6.474 | 6.327 | 6.428 | 1,834,206 | +0.04(+0.61%) |
Aug 03, 2005 | 6.534 | 6.557 | 6.297 | 6.389 | 1,911,138 | -0.11(-1.70%) |
Aug 02, 2005 | 5.752 | 6.569 | 5.752 | 6.500 | 11,800,206 | +1.12(+20.73%) |
Aug 01, 2005 | 5.292 | 5.384 | 5.241 | 5.384 | 954,917 | +0.09(+1.78%) |
Jul 29, 2005 | 5.464 | 5.464 | 5.188 | 5.289 | 2,517,470 | -0.16(-2.91%) |
Jul 28, 2005 | 5.591 | 5.625 | 5.418 | 5.448 | 1,470,842 | -0.14(-2.55%) |
Jul 27, 2005 | 5.637 | 5.637 | 5.556 | 5.591 | 804,529 | -0.03(-0.61%) |
Jul 26, 2005 | 5.646 | 5.683 | 5.607 | 5.625 | 549,827 | +0.04(+0.66%) |
Jul 25, 2005 | 5.556 | 5.703 | 5.556 | 5.588 | 1,479,100 | +0.07(+1.21%) |
Jul 22, 2005 | 5.522 | 5.554 | 5.510 | 5.522 | 1,081,834 | +0.03(+0.54%) |
Jul 21, 2005 | 5.407 | 5.513 | 5.388 | 5.492 | 1,646,004 | +0.09(+1.57%) |
Jul 20, 2005 | 5.395 | 5.418 | 5.372 | 5.407 | 824,523 | +0.03(+0.64%) |
Jul 19, 2005 | 5.437 | 5.519 | 5.372 | 5.372 | 737,159 | -0.01(-0.21%) |
Jul 18, 2005 | 5.522 | 5.526 | 5.361 | 5.384 | 1,011,856 | -0.06(-1.02%) |
Jul 15, 2005 | 5.269 | 5.545 | 5.257 | 5.439 | 1,387,390 | +0.21(+4.05%) |
Jul 14, 2005 | 5.161 | 5.338 | 5.149 | 5.227 | 2,437,495 | +0.08(+1.52%) |
Jul 13, 2005 | 5.156 | 5.193 | 5.142 | 5.149 | 197,763 | -0.00(-0.09%) |
Jul 12, 2005 | 5.177 | 5.188 | 5.142 | 5.154 | 910,583 | -0.01(-0.13%) |
Jul 11, 2005 | 5.200 | 5.211 | 5.117 | 5.161 | 3,405,886 | +0.17(+3.32%) |
Jul 08, 2005 | 4.967 | 4.995 | 4.832 | 4.995 | 1,497,355 | +0.03(+0.56%) |
Jul 07, 2005 | 4.889 | 4.972 | 4.884 | 4.967 | 999,685 | +0.09(+1.74%) |
Jul 06, 2005 | 4.944 | 4.944 | 4.878 | 4.882 | 563,301 | -0.06(-1.12%) |
Jul 05, 2005 | 4.937 | 4.944 | 4.912 | 4.937 | 202,979 | +0.01(+0.28%) |