Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.756 | 7.792 | 7.661 | 7.747 | 874,993 | -0.01(-0.16%) |
Sep 29, 2005 | 7.609 | 7.759 | 7.551 | 7.759 | 866,105 | +0.16(+2.05%) |
Sep 28, 2005 | 7.569 | 7.640 | 7.325 | 7.603 | 1,229,083 | +0.10(+1.34%) |
Sep 27, 2005 | 7.527 | 7.585 | 7.444 | 7.502 | 540,878 | -0.02(-0.32%) |
Sep 26, 2005 | 7.640 | 7.701 | 7.511 | 7.527 | 896,395 | -0.11(-1.48%) |
Sep 23, 2005 | 7.640 | 7.682 | 7.444 | 7.640 | 1,396,263 | +0.09(+1.21%) |
Sep 22, 2005 | 7.548 | 7.685 | 7.417 | 7.548 | 1,123,486 | +0.06(+0.78%) |
Sep 21, 2005 | 7.487 | 7.634 | 7.450 | 7.490 | 1,086,416 | -0.02(-0.24%) |
Sep 20, 2005 | 7.606 | 7.753 | 7.484 | 7.508 | 1,253,102 | -0.08(-1.01%) |
Sep 19, 2005 | 7.524 | 7.609 | 7.520 | 7.585 | 525,547 | +0.02(+0.28%) |
Sep 16, 2005 | 7.465 | 7.615 | 7.456 | 7.563 | 1,891,842 | +0.13(+1.68%) |
Sep 15, 2005 | 7.395 | 7.450 | 7.258 | 7.438 | 1,307,274 | +0.03(+0.41%) |
Sep 14, 2005 | 7.533 | 7.750 | 7.319 | 7.407 | 1,495,486 | -0.07(-0.98%) |
Sep 13, 2005 | 7.508 | 7.511 | 7.447 | 7.481 | 1,654,161 | -0.05(-0.61%) |
Sep 12, 2005 | 7.621 | 7.750 | 7.514 | 7.527 | 1,031,087 | -0.12(-1.56%) |
Sep 09, 2005 | 7.640 | 7.716 | 7.524 | 7.646 | 1,348,198 | -0.01(-0.12%) |
Sep 08, 2005 | 7.753 | 7.753 | 7.579 | 7.655 | 1,715,627 | -0.09(-1.18%) |
Sep 07, 2005 | 7.869 | 7.869 | 7.579 | 7.747 | 1,147,028 | -0.08(-1.05%) |
Sep 06, 2005 | 7.487 | 7.869 | 7.450 | 7.829 | 2,979,813 | +0.33(+4.44%) |
Sep 02, 2005 | 7.319 | 7.591 | 7.316 | 7.496 | 2,139,121 | +0.15(+2.04%) |
Sep 01, 2005 | 7.224 | 7.365 | 7.099 | 7.346 | 1,882,967 | +0.17(+2.30%) |
Aug 31, 2005 | 7.090 | 7.487 | 6.922 | 7.181 | 1,427,371 | +0.12(+1.64%) |
Aug 30, 2005 | 6.998 | 7.102 | 6.876 | 7.065 | 923,654 | +0.07(+1.05%) |
Aug 29, 2005 | 6.986 | 6.992 | 6.753 | 6.992 | 1,508,906 | -0.04(-0.57%) |
Aug 26, 2005 | 7.041 | 7.056 | 6.906 | 7.032 | 936,544 | -0.00(-0.04%) |
Aug 25, 2005 | 7.160 | 7.181 | 6.952 | 7.035 | 750,547 | -0.04(-0.52%) |
Aug 24, 2005 | 6.925 | 7.181 | 6.900 | 7.071 | 1,376,750 | +0.14(+2.03%) |
Aug 23, 2005 | 6.940 | 6.989 | 6.802 | 6.931 | 1,135,535 | -0.01(-0.09%) |
Aug 22, 2005 | 6.940 | 7.022 | 6.876 | 6.937 | 813,138 | +0.03(+0.44%) |
Aug 19, 2005 | 6.671 | 6.964 | 6.671 | 6.906 | 1,641,690 | +0.20(+2.96%) |
Aug 18, 2005 | 6.860 | 6.860 | 6.585 | 6.708 | 2,352,082 | -0.16(-2.27%) |
Aug 17, 2005 | 6.753 | 6.937 | 6.738 | 6.863 | 2,346,797 | +0.06(+0.94%) |
Aug 16, 2005 | 7.007 | 7.028 | 6.793 | 6.799 | 3,309,200 | -0.23(-3.22%) |
Aug 15, 2005 | 7.157 | 7.157 | 6.983 | 7.025 | 1,933,486 | -0.10(-1.46%) |
Aug 12, 2005 | 7.035 | 7.194 | 7.010 | 7.129 | 2,167,424 | +0.06(+0.91%) |
Aug 11, 2005 | 6.989 | 7.203 | 6.845 | 7.065 | 3,281,214 | +0.25(+3.68%) |
Aug 10, 2005 | 6.842 | 6.967 | 6.708 | 6.815 | 2,678,412 | +0.06(+0.90%) |
Aug 09, 2005 | 6.723 | 6.799 | 6.708 | 6.753 | 1,538,550 | +0.05(+0.68%) |
Aug 08, 2005 | 6.686 | 6.735 | 6.604 | 6.708 | 1,558,718 | -0.11(-1.61%) |
Aug 05, 2005 | 6.906 | 6.961 | 6.750 | 6.818 | 2,204,961 | -0.19(-2.70%) |
Aug 04, 2005 | 7.135 | 7.380 | 6.952 | 7.007 | 2,783,855 | -0.04(-0.52%) |
Aug 03, 2005 | 6.986 | 7.090 | 6.909 | 7.044 | 2,067,514 | +0.09(+1.25%) |
Aug 02, 2005 | 6.952 | 7.028 | 6.915 | 6.957 | 1,806,782 | +0.02(+0.29%) |
Aug 01, 2005 | 6.952 | 7.025 | 6.903 | 6.937 | 2,125,799 | +0.02(+0.22%) |
Jul 29, 2005 | 6.763 | 7.074 | 6.711 | 6.922 | 8,003,825 | +0.52(+8.11%) |
Jul 28, 2005 | 6.228 | 6.402 | 6.203 | 6.402 | 1,280,571 | +0.21(+3.35%) |
Jul 27, 2005 | 6.194 | 6.200 | 6.115 | 6.194 | 1,045,050 | +0.01(+0.10%) |
Jul 26, 2005 | 6.066 | 6.194 | 6.020 | 6.188 | 1,975,442 | +0.12(+2.02%) |
Jul 25, 2005 | 5.824 | 6.176 | 5.824 | 6.066 | 2,269,863 | +0.24(+4.20%) |
Jul 22, 2005 | 5.971 | 5.993 | 5.791 | 5.821 | 2,078,261 | -0.13(-2.26%) |
Jul 21, 2005 | 6.078 | 6.093 | 5.831 | 5.956 | 3,031,092 | -0.13(-2.21%) |
Jul 20, 2005 | 6.096 | 6.139 | 6.020 | 6.090 | 1,881,481 | -0.03(-0.45%) |
Jul 19, 2005 | 6.182 | 6.258 | 6.112 | 6.118 | 2,095,392 | -0.02(-0.40%) |
Jul 18, 2005 | 6.494 | 6.494 | 6.103 | 6.142 | 4,486,429 | -0.32(-4.96%) |
Jul 15, 2005 | 6.271 | 6.463 | 6.265 | 6.463 | 3,339,590 | +0.09(+1.44%) |
Jul 14, 2005 | 6.378 | 6.466 | 6.280 | 6.371 | 2,186,116 | +0.09(+1.41%) |
Jul 13, 2005 | 6.228 | 6.368 | 6.155 | 6.283 | 2,104,050 | +0.06(+0.98%) |
Jul 12, 2005 | 6.041 | 6.310 | 6.038 | 6.222 | 2,923,413 | +0.13(+2.11%) |
Jul 11, 2005 | 6.011 | 6.112 | 5.959 | 6.093 | 5,450,517 | +0.11(+1.84%) |
Jul 08, 2005 | 6.035 | 6.038 | 5.928 | 5.983 | 2,142,144 | -0.05(-0.81%) |
Jul 07, 2005 | 5.959 | 6.054 | 5.913 | 6.032 | 2,011,605 | -0.01(-0.20%) |
Jul 06, 2005 | 5.867 | 6.051 | 5.806 | 6.045 | 2,678,772 | +0.21(+3.61%) |
Jul 05, 2005 | 5.898 | 5.913 | 5.794 | 5.834 | 1,384,879 | -0.06(-1.09%) |