Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.084 | 7.270 | 7.015 | 7.184 | 411,562 | +0.11(+1.58%) |
Sep 29, 2005 | 7.032 | 7.072 | 7.027 | 7.072 | 335,627 | +0.04(+0.58%) |
Sep 28, 2005 | 6.853 | 7.055 | 6.853 | 7.032 | 456,452 | +0.07(+0.96%) |
Sep 27, 2005 | 7.067 | 7.067 | 6.915 | 6.965 | 287,800 | -0.09(-1.28%) |
Sep 26, 2005 | 6.729 | 7.089 | 6.729 | 7.055 | 701,460 | +0.35(+5.23%) |
Sep 23, 2005 | 6.662 | 6.705 | 6.579 | 6.705 | 250,881 | +0.03(+0.46%) |
Sep 22, 2005 | 6.626 | 6.696 | 6.595 | 6.674 | 1,027,857 | +0.10(+1.45%) |
Sep 21, 2005 | 7.048 | 7.048 | 6.317 | 6.579 | 1,863,988 | -0.42(-6.03%) |
Sep 20, 2005 | 7.039 | 7.139 | 6.972 | 7.001 | 367,092 | -0.02(-0.27%) |
Sep 19, 2005 | 6.943 | 7.077 | 6.943 | 7.020 | 165,296 | +0.10(+1.45%) |
Sep 16, 2005 | 6.769 | 6.960 | 6.769 | 6.920 | 477,848 | +0.17(+2.58%) |
Sep 15, 2005 | 6.796 | 6.874 | 6.722 | 6.746 | 915,842 | -0.05(-0.70%) |
Sep 14, 2005 | 7.008 | 7.029 | 6.738 | 6.793 | 417,016 | -0.19(-2.73%) |
Sep 13, 2005 | 7.015 | 7.044 | 6.984 | 6.984 | 141,382 | -0.05(-0.64%) |
Sep 12, 2005 | 7.032 | 7.048 | 6.972 | 7.029 | 86,004 | -0.00(-0.03%) |
Sep 09, 2005 | 6.891 | 7.060 | 6.891 | 7.032 | 247,524 | +0.16(+2.40%) |
Sep 08, 2005 | 6.960 | 6.960 | 6.805 | 6.867 | 783,689 | -0.13(-1.91%) |
Sep 07, 2005 | 7.106 | 7.127 | 6.972 | 7.001 | 406,108 | -0.12(-1.74%) |
Sep 06, 2005 | 7.151 | 7.179 | 7.120 | 7.125 | 322,621 | -0.03(-0.43%) |
Sep 02, 2005 | 7.198 | 7.198 | 7.053 | 7.156 | 593,220 | -0.03(-0.46%) |
Sep 01, 2005 | 7.032 | 7.222 | 7.027 | 7.189 | 575,600 | +0.13(+1.89%) |
Aug 31, 2005 | 6.912 | 7.115 | 6.865 | 7.055 | 1,250,630 | +0.18(+2.67%) |
Aug 30, 2005 | 6.912 | 6.912 | 6.841 | 6.872 | 798,372 | -0.04(-0.52%) |
Aug 29, 2005 | 6.931 | 7.008 | 6.901 | 6.908 | 312,552 | -0.02(-0.24%) |
Aug 26, 2005 | 6.853 | 6.946 | 6.836 | 6.924 | 192,565 | +0.09(+1.29%) |
Aug 25, 2005 | 6.901 | 6.922 | 6.738 | 6.836 | 376,741 | -0.02(-0.24%) |
Aug 24, 2005 | 6.893 | 6.912 | 6.841 | 6.853 | 414,079 | -0.04(-0.55%) |
Aug 23, 2005 | 7.103 | 7.127 | 6.841 | 6.891 | 437,154 | -0.19(-2.69%) |
Aug 22, 2005 | 7.115 | 7.136 | 7.055 | 7.082 | 488,756 | -0.01(-0.20%) |
Aug 19, 2005 | 6.877 | 7.256 | 6.874 | 7.096 | 871,791 | +0.22(+3.19%) |
Aug 18, 2005 | 6.734 | 6.946 | 6.693 | 6.877 | 409,045 | +0.13(+1.94%) |
Aug 17, 2005 | 6.667 | 6.788 | 6.650 | 6.746 | 392,264 | +0.07(+1.07%) |
Aug 16, 2005 | 6.691 | 6.777 | 6.674 | 6.674 | 479,946 | -0.03(-0.43%) |
Aug 15, 2005 | 6.626 | 6.781 | 6.607 | 6.703 | 1,003,105 | +0.16(+2.44%) |
Aug 12, 2005 | 6.614 | 6.746 | 6.519 | 6.543 | 1,322,370 | -0.06(-0.87%) |
Aug 11, 2005 | 6.388 | 6.669 | 6.376 | 6.600 | 1,676,037 | +0.24(+3.71%) |
Aug 10, 2005 | 6.340 | 6.421 | 6.328 | 6.364 | 784,108 | -0.00(-0.07%) |
Aug 09, 2005 | 6.543 | 6.543 | 6.338 | 6.369 | 1,182,665 | -0.11(-1.76%) |
Aug 08, 2005 | 6.555 | 6.603 | 6.376 | 6.483 | 490,854 | -0.07(-1.09%) |
Aug 05, 2005 | 6.698 | 6.758 | 6.543 | 6.555 | 967,025 | -0.10(-1.57%) |
Aug 04, 2005 | 6.555 | 6.707 | 6.555 | 6.660 | 1,770,432 | +0.04(+0.61%) |
Aug 03, 2005 | 6.769 | 6.793 | 6.524 | 6.619 | 1,844,689 | -0.11(-1.70%) |
Aug 02, 2005 | 5.959 | 6.805 | 5.959 | 6.734 | 11,389,921 | +1.16(+20.73%) |
Aug 01, 2005 | 5.482 | 5.578 | 5.430 | 5.578 | 921,715 | +0.10(+1.78%) |
Jul 29, 2005 | 5.661 | 5.661 | 5.375 | 5.480 | 2,429,939 | -0.16(-2.91%) |
Jul 28, 2005 | 5.792 | 5.828 | 5.613 | 5.644 | 1,419,702 | -0.15(-2.55%) |
Jul 27, 2005 | 5.840 | 5.840 | 5.756 | 5.792 | 776,556 | -0.04(-0.61%) |
Jul 26, 2005 | 5.849 | 5.887 | 5.809 | 5.828 | 530,710 | +0.04(+0.66%) |
Jul 25, 2005 | 5.756 | 5.909 | 5.756 | 5.790 | 1,427,673 | +0.07(+1.21%) |
Jul 22, 2005 | 5.721 | 5.754 | 5.709 | 5.721 | 1,044,219 | +0.03(+0.54%) |
Jul 21, 2005 | 5.601 | 5.711 | 5.582 | 5.690 | 1,588,774 | +0.09(+1.57%) |
Jul 20, 2005 | 5.590 | 5.613 | 5.566 | 5.601 | 795,855 | +0.04(+0.64%) |
Jul 19, 2005 | 5.632 | 5.718 | 5.566 | 5.566 | 711,529 | -0.01(-0.21%) |
Jul 18, 2005 | 5.721 | 5.725 | 5.554 | 5.578 | 976,674 | -0.06(-1.02%) |
Jul 15, 2005 | 5.458 | 5.744 | 5.447 | 5.635 | 1,339,151 | +0.22(+4.05%) |
Jul 14, 2005 | 5.346 | 5.530 | 5.334 | 5.416 | 2,352,745 | +0.08(+1.52%) |
Jul 13, 2005 | 5.342 | 5.380 | 5.327 | 5.334 | 190,887 | -0.00(-0.09%) |
Jul 12, 2005 | 5.363 | 5.375 | 5.327 | 5.339 | 878,923 | -0.01(-0.13%) |
Jul 11, 2005 | 5.387 | 5.399 | 5.301 | 5.346 | 3,287,466 | +0.17(+3.32%) |
Jul 08, 2005 | 5.146 | 5.175 | 5.006 | 5.175 | 1,445,293 | +0.03(+0.56%) |
Jul 07, 2005 | 5.065 | 5.151 | 5.060 | 5.146 | 964,927 | +0.09(+1.74%) |
Jul 06, 2005 | 5.122 | 5.122 | 5.053 | 5.058 | 543,715 | -0.06(-1.12%) |
Jul 05, 2005 | 5.115 | 5.122 | 5.089 | 5.115 | 195,922 | +0.01(+0.28%) |