Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.543 | 6.614 | 6.512 | 6.609 | 5,283,038 | +0.09(+1.45%) |
Sep 29, 2005 | 6.508 | 6.537 | 6.279 | 6.515 | 8,942,161 | +0.02(+0.32%) |
Sep 28, 2005 | 6.569 | 6.624 | 6.494 | 6.494 | 5,555,888 | -0.07(-1.12%) |
Sep 27, 2005 | 6.632 | 6.632 | 6.515 | 6.568 | 6,975,442 | -0.08(-1.15%) |
Sep 26, 2005 | 6.694 | 6.799 | 6.603 | 6.645 | 3,949,552 | -0.04(-0.55%) |
Sep 23, 2005 | 6.681 | 6.733 | 6.652 | 6.681 | 3,728,708 | +0.03(+0.49%) |
Sep 22, 2005 | 6.560 | 6.680 | 6.538 | 6.649 | 7,984,804 | +0.05(+0.81%) |
Sep 21, 2005 | 6.725 | 6.726 | 6.541 | 6.595 | 7,331,429 | -0.16(-2.40%) |
Sep 20, 2005 | 6.819 | 6.851 | 6.758 | 6.758 | 4,931,080 | -0.05(-0.74%) |
Sep 19, 2005 | 6.847 | 6.848 | 6.792 | 6.808 | 5,189,646 | -0.10(-1.40%) |
Sep 16, 2005 | 6.844 | 6.922 | 6.814 | 6.905 | 5,373,134 | +0.08(+1.18%) |
Sep 15, 2005 | 6.765 | 6.838 | 6.765 | 6.825 | 2,400,715 | +0.07(+1.05%) |
Sep 14, 2005 | 6.840 | 6.894 | 6.747 | 6.754 | 5,004,694 | -0.07(-1.02%) |
Sep 13, 2005 | 6.915 | 6.916 | 6.810 | 6.823 | 4,805,093 | -0.09(-1.36%) |
Sep 12, 2005 | 6.963 | 6.963 | 6.886 | 6.918 | 2,307,323 | -0.05(-0.65%) |
Sep 09, 2005 | 6.907 | 6.963 | 6.897 | 6.963 | 2,324,170 | +0.05(+0.67%) |
Sep 08, 2005 | 6.916 | 6.916 | 6.916 | 6.916 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.758 | 6.928 | 6.735 | 6.916 | 10,584,755 | +0.40(+6.09%) |
Sep 06, 2005 | 6.410 | 6.567 | 6.410 | 6.519 | 7,591,460 | +0.12(+1.90%) |
Sep 02, 2005 | 6.444 | 6.457 | 6.389 | 6.397 | 6,430,108 | -0.01(-0.21%) |
Sep 01, 2005 | 6.470 | 6.468 | 6.380 | 6.411 | 8,184,406 | -0.06(-0.89%) |
Aug 31, 2005 | 6.433 | 6.470 | 6.365 | 6.468 | 8,822,766 | +0.02(+0.30%) |
Aug 30, 2005 | 6.621 | 6.621 | 6.396 | 6.449 | 10,125,854 | -0.21(-3.18%) |
Aug 29, 2005 | 6.621 | 6.677 | 6.591 | 6.661 | 3,014,902 | -0.00(-0.04%) |
Aug 26, 2005 | 6.707 | 6.721 | 6.627 | 6.664 | 3,944,790 | -0.04(-0.65%) |
Aug 25, 2005 | 6.690 | 6.724 | 6.684 | 6.707 | 4,828,166 | +0.02(+0.27%) |
Aug 24, 2005 | 6.840 | 6.860 | 6.669 | 6.690 | 5,771,971 | -0.19(-2.72%) |
Aug 23, 2005 | 6.847 | 6.885 | 6.793 | 6.877 | 5,252,274 | -0.00(-0.02%) |
Aug 22, 2005 | 6.938 | 6.971 | 6.848 | 6.878 | 4,828,532 | -0.07(-1.00%) |
Aug 19, 2005 | 7.006 | 7.024 | 6.946 | 6.948 | 2,393,024 | -0.05(-0.72%) |
Aug 18, 2005 | 7.050 | 7.050 | 6.978 | 6.998 | 2,273,263 | -0.05(-0.70%) |
Aug 17, 2005 | 7.096 | 7.096 | 7.032 | 7.047 | 4,260,857 | +0.00(+0.00%) |
Aug 16, 2005 | 7.096 | 7.096 | 7.032 | 7.047 | 4,260,857 | -0.06(-0.85%) |
Aug 15, 2005 | 7.002 | 7.113 | 6.971 | 7.107 | 2,488,613 | +0.10(+1.48%) |
Aug 12, 2005 | 7.098 | 7.099 | 6.982 | 7.004 | 3,069,839 | -0.09(-1.33%) |
Aug 11, 2005 | 6.963 | 7.117 | 6.950 | 7.098 | 3,857,259 | +0.17(+2.52%) |
Aug 10, 2005 | 6.903 | 7.004 | 6.903 | 6.923 | 2,260,444 | +0.02(+0.30%) |
Aug 09, 2005 | 6.866 | 6.909 | 6.847 | 6.903 | 2,165,954 | +0.04(+0.62%) |
Aug 08, 2005 | 6.881 | 6.931 | 6.845 | 6.860 | 3,076,431 | +0.01(+0.20%) |
Aug 05, 2005 | 6.993 | 6.993 | 6.810 | 6.847 | 4,244,010 | -0.15(-2.09%) |
Aug 04, 2005 | 7.004 | 7.006 | 6.961 | 6.993 | 2,001,511 | -0.02(-0.21%) |
Aug 03, 2005 | 7.073 | 7.076 | 6.967 | 7.008 | 4,199,329 | -0.10(-1.40%) |
Aug 02, 2005 | 7.077 | 7.125 | 7.069 | 7.107 | 2,283,517 | +0.03(+0.42%) |
Aug 01, 2005 | 7.120 | 7.139 | 7.065 | 7.077 | 3,138,326 | -0.07(-0.97%) |
Jul 29, 2005 | 7.099 | 7.167 | 7.084 | 7.147 | 3,871,908 | +0.06(+0.87%) |
Jul 28, 2005 | 7.050 | 7.116 | 7.045 | 7.085 | 3,141,622 | +0.04(+0.52%) |
Jul 27, 2005 | 7.182 | 7.184 | 7.036 | 7.049 | 4,375,857 | -0.13(-1.84%) |
Jul 26, 2005 | 7.226 | 7.229 | 7.174 | 7.181 | 3,108,294 | -0.03(-0.38%) |
Jul 25, 2005 | 7.204 | 7.236 | 7.174 | 7.208 | 2,272,164 | +0.00(+0.06%) |
Jul 22, 2005 | 7.233 | 7.233 | 7.133 | 7.204 | 2,858,517 | -0.01(-0.15%) |
Jul 21, 2005 | 7.298 | 7.298 | 7.188 | 7.215 | 4,120,220 | -0.06(-0.83%) |
Jul 20, 2005 | 7.129 | 7.297 | 7.126 | 7.275 | 6,336,716 | +0.11(+1.54%) |
Jul 19, 2005 | 7.085 | 7.174 | 7.031 | 7.165 | 5,114,567 | +0.10(+1.37%) |
Jul 18, 2005 | 7.024 | 7.098 | 7.020 | 7.068 | 4,534,074 | +0.05(+0.68%) |
Jul 15, 2005 | 6.806 | 7.028 | 6.792 | 7.020 | 7,384,168 | +0.21(+3.15%) |
Jul 14, 2005 | 6.942 | 6.957 | 6.635 | 6.806 | 22,465,640 | -0.25(-3.60%) |
Jul 13, 2005 | 7.136 | 7.136 | 7.045 | 7.060 | 4,337,402 | -0.09(-1.28%) |
Jul 12, 2005 | 7.107 | 7.167 | 7.107 | 7.151 | 2,775,746 | +0.05(+0.73%) |
Jul 11, 2005 | 7.133 | 7.136 | 7.062 | 7.099 | 2,915,285 | +0.02(+0.25%) |
Jul 08, 2005 | 7.006 | 7.099 | 6.967 | 7.081 | 3,970,794 | +0.06(+0.88%) |
Jul 07, 2005 | 6.901 | 7.020 | 6.840 | 7.020 | 3,150,046 | +0.04(+0.57%) |
Jul 06, 2005 | 7.002 | 7.027 | 6.928 | 6.980 | 3,256,988 | -0.02(-0.29%) |
Jul 05, 2005 | 7.006 | 7.049 | 6.978 | 7.001 | 3,921,717 | -0.03(-0.39%) |