Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.887 | 6.891 | 6.817 | 6.865 | 105,815 | -0.00(-0.06%) |
Sep 29, 2005 | 6.821 | 6.883 | 6.804 | 6.870 | 170,264 | +0.09(+1.36%) |
Sep 28, 2005 | 6.686 | 6.791 | 6.686 | 6.778 | 108,100 | +0.04(+0.65%) |
Sep 27, 2005 | 6.686 | 6.738 | 6.677 | 6.734 | 205,460 | +0.05(+0.79%) |
Sep 26, 2005 | 6.730 | 6.773 | 6.674 | 6.681 | 98,273 | -0.03(-0.39%) |
Sep 23, 2005 | 6.708 | 6.769 | 6.664 | 6.708 | 141,239 | -0.06(-0.90%) |
Sep 22, 2005 | 6.782 | 6.813 | 6.769 | 6.769 | 161,351 | -0.02(-0.26%) |
Sep 21, 2005 | 6.738 | 6.813 | 6.738 | 6.786 | 162,951 | +0.05(+0.71%) |
Sep 20, 2005 | 6.778 | 6.804 | 6.738 | 6.738 | 185,348 | -0.07(-0.96%) |
Sep 19, 2005 | 6.756 | 6.856 | 6.747 | 6.804 | 159,523 | -0.01(-0.13%) |
Sep 16, 2005 | 6.795 | 6.813 | 6.773 | 6.813 | 54,621 | +0.02(+0.26%) |
Sep 15, 2005 | 6.870 | 6.870 | 6.782 | 6.795 | 120,670 | -0.08(-1.21%) |
Sep 14, 2005 | 6.891 | 6.940 | 6.861 | 6.878 | 120,670 | -0.02(-0.25%) |
Sep 13, 2005 | 6.961 | 6.996 | 6.891 | 6.896 | 308,990 | -0.10(-1.38%) |
Sep 12, 2005 | 7.023 | 7.036 | 6.944 | 6.992 | 236,085 | -0.04(-0.62%) |
Sep 09, 2005 | 6.957 | 7.036 | 6.957 | 7.036 | 156,094 | +0.09(+1.32%) |
Sep 08, 2005 | 6.961 | 6.992 | 6.913 | 6.944 | 203,860 | +0.00(+0.06%) |
Sep 07, 2005 | 6.940 | 7.018 | 6.940 | 6.940 | 278,365 | -0.02(-0.31%) |
Sep 06, 2005 | 6.944 | 6.961 | 6.900 | 6.961 | 227,857 | +0.02(+0.25%) |
Sep 02, 2005 | 6.926 | 6.944 | 6.896 | 6.944 | 125,927 | +0.02(+0.25%) |
Sep 01, 2005 | 6.905 | 6.926 | 6.878 | 6.926 | 192,433 | +0.03(+0.44%) |
Aug 31, 2005 | 6.870 | 6.905 | 6.848 | 6.896 | 209,574 | +0.06(+0.83%) |
Aug 30, 2005 | 6.870 | 6.878 | 6.830 | 6.839 | 301,676 | -0.01(-0.19%) |
Aug 29, 2005 | 6.870 | 6.887 | 6.808 | 6.852 | 152,895 | -0.02(-0.32%) |
Aug 26, 2005 | 6.861 | 6.883 | 6.856 | 6.874 | 123,641 | -0.01(-0.13%) |
Aug 25, 2005 | 6.852 | 6.883 | 6.852 | 6.883 | 96,445 | +0.01(+0.19%) |
Aug 24, 2005 | 6.839 | 6.883 | 6.839 | 6.870 | 152,209 | +0.04(+0.51%) |
Aug 23, 2005 | 6.856 | 6.878 | 6.804 | 6.835 | 256,882 | -0.02(-0.32%) |
Aug 22, 2005 | 6.878 | 6.891 | 6.848 | 6.856 | 242,027 | -0.03(-0.38%) |
Aug 19, 2005 | 6.874 | 6.900 | 6.861 | 6.883 | 124,327 | -0.01(-0.13%) |
Aug 18, 2005 | 6.883 | 6.905 | 6.865 | 6.891 | 196,090 | +0.03(+0.38%) |
Aug 17, 2005 | 6.883 | 6.940 | 6.839 | 6.865 | 131,412 | +0.00(+0.06%) |
Aug 16, 2005 | 6.918 | 6.935 | 6.826 | 6.861 | 255,968 | +0.03(+0.45%) |
Aug 15, 2005 | 6.918 | 6.961 | 6.778 | 6.830 | 285,450 | -0.09(-1.27%) |
Aug 12, 2005 | 6.896 | 6.935 | 6.870 | 6.918 | 136,440 | +0.04(+0.64%) |
Aug 11, 2005 | 6.953 | 6.953 | 6.821 | 6.874 | 273,109 | -0.03(-0.44%) |
Aug 10, 2005 | 6.905 | 6.931 | 6.856 | 6.905 | 222,372 | +0.07(+0.96%) |
Aug 09, 2005 | 6.843 | 6.948 | 6.826 | 6.839 | 134,154 | -0.04(-0.64%) |
Aug 08, 2005 | 6.905 | 6.909 | 6.848 | 6.883 | 152,209 | +0.03(+0.45%) |
Aug 05, 2005 | 6.900 | 6.931 | 6.782 | 6.852 | 190,833 | -0.05(-0.70%) |
Aug 04, 2005 | 6.874 | 6.988 | 6.874 | 6.900 | 170,493 | +0.00(+0.00%) |
Aug 03, 2005 | 6.870 | 6.996 | 6.835 | 6.900 | 279,279 | +0.04(+0.64%) |
Aug 02, 2005 | 6.791 | 6.856 | 6.786 | 6.856 | 227,171 | +0.05(+0.77%) |
Aug 01, 2005 | 6.821 | 6.826 | 6.773 | 6.804 | 145,353 | +0.00(+0.06%) |
Jul 29, 2005 | 6.800 | 6.800 | 6.756 | 6.800 | 161,580 | -0.00(-0.06%) |
Jul 28, 2005 | 6.778 | 6.804 | 6.765 | 6.804 | 103,530 | +0.02(+0.32%) |
Jul 27, 2005 | 6.721 | 6.782 | 6.721 | 6.782 | 196,775 | +0.06(+0.91%) |
Jul 26, 2005 | 6.629 | 6.743 | 6.629 | 6.721 | 208,888 | +0.07(+1.05%) |
Jul 25, 2005 | 6.695 | 6.712 | 6.638 | 6.651 | 292,535 | -0.04(-0.65%) |
Jul 22, 2005 | 6.778 | 6.778 | 6.686 | 6.695 | 222,829 | -0.04(-0.58%) |
Jul 21, 2005 | 6.778 | 6.804 | 6.734 | 6.734 | 186,491 | -0.03(-0.45%) |
Jul 20, 2005 | 6.808 | 6.808 | 6.765 | 6.765 | 162,494 | -0.04(-0.58%) |
Jul 19, 2005 | 6.813 | 6.813 | 6.721 | 6.804 | 177,578 | +0.04(+0.58%) |
Jul 18, 2005 | 6.756 | 6.808 | 6.751 | 6.765 | 169,579 | -0.03(-0.45%) |
Jul 15, 2005 | 6.760 | 6.817 | 6.743 | 6.795 | 168,664 | +0.05(+0.71%) |
Jul 14, 2005 | 6.756 | 6.760 | 6.738 | 6.747 | 127,298 | +0.00(+0.00%) |
Jul 13, 2005 | 6.765 | 6.769 | 6.730 | 6.747 | 135,754 | -0.04(-0.64%) |
Jul 12, 2005 | 6.808 | 6.808 | 6.738 | 6.791 | 294,592 | -0.04(-0.64%) |
Jul 11, 2005 | 6.760 | 6.835 | 6.760 | 6.835 | 189,005 | +0.09(+1.30%) |
Jul 08, 2005 | 6.795 | 6.826 | 6.747 | 6.747 | 316,075 | -0.03(-0.39%) |
Jul 07, 2005 | 6.699 | 6.800 | 6.699 | 6.773 | 226,486 | +0.05(+0.72%) |
Jul 06, 2005 | 6.673 | 6.738 | 6.673 | 6.725 | 183,748 | +0.06(+0.92%) |
Jul 05, 2005 | 6.699 | 6.730 | 6.655 | 6.664 | 169,807 | -0.05(-0.72%) |