Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.957 | 6.990 | 6.899 | 6.971 | 2,181,918 | -0.01(-0.09%) |
Sep 29, 2005 | 6.762 | 7.000 | 6.752 | 6.977 | 3,526,890 | +0.24(+3.50%) |
Sep 28, 2005 | 6.662 | 6.764 | 6.662 | 6.742 | 3,117,445 | +0.08(+1.20%) |
Sep 27, 2005 | 6.705 | 6.740 | 6.641 | 6.662 | 3,313,139 | -0.06(-0.91%) |
Sep 26, 2005 | 6.762 | 6.799 | 6.719 | 6.723 | 2,977,872 | -0.05(-0.67%) |
Sep 23, 2005 | 6.768 | 6.826 | 6.701 | 6.768 | 3,495,657 | +0.04(+0.64%) |
Sep 22, 2005 | 6.942 | 6.942 | 6.692 | 6.725 | 4,200,840 | -0.23(-3.30%) |
Sep 21, 2005 | 7.004 | 7.104 | 6.895 | 6.955 | 3,534,210 | -0.05(-0.64%) |
Sep 20, 2005 | 7.254 | 7.254 | 6.992 | 7.000 | 3,738,201 | +0.01(+0.15%) |
Sep 19, 2005 | 6.932 | 6.992 | 6.910 | 6.990 | 1,850,555 | +0.07(+0.95%) |
Sep 16, 2005 | 6.895 | 6.930 | 6.867 | 6.924 | 2,143,853 | +0.04(+0.57%) |
Sep 15, 2005 | 6.906 | 6.951 | 6.869 | 6.885 | 1,704,639 | -0.01(-0.18%) |
Sep 14, 2005 | 6.947 | 7.008 | 6.881 | 6.897 | 1,840,795 | -0.03(-0.47%) |
Sep 13, 2005 | 6.906 | 6.990 | 6.903 | 6.930 | 1,176,606 | -0.02(-0.27%) |
Sep 12, 2005 | 7.018 | 7.033 | 6.924 | 6.949 | 2,039,906 | -0.06(-0.85%) |
Sep 09, 2005 | 6.916 | 7.041 | 6.914 | 7.008 | 2,524,993 | +0.13(+1.94%) |
Sep 08, 2005 | 6.854 | 6.967 | 6.844 | 6.875 | 2,065,770 | +0.01(+0.09%) |
Sep 07, 2005 | 6.797 | 6.871 | 6.750 | 6.869 | 3,925,599 | +0.07(+1.06%) |
Sep 06, 2005 | 6.842 | 6.860 | 6.764 | 6.797 | 1,897,893 | -0.05(-0.69%) |
Sep 02, 2005 | 6.957 | 6.957 | 6.813 | 6.844 | 2,283,426 | -0.09(-1.24%) |
Sep 01, 2005 | 6.967 | 7.004 | 6.912 | 6.930 | 2,786,082 | -0.04(-0.53%) |
Aug 31, 2005 | 6.828 | 6.967 | 6.828 | 6.967 | 2,443,983 | +0.13(+1.92%) |
Aug 30, 2005 | 6.844 | 6.875 | 6.797 | 6.836 | 2,320,515 | -0.01(-0.09%) |
Aug 29, 2005 | 6.756 | 6.842 | 6.727 | 6.842 | 2,170,694 | +0.09(+1.30%) |
Aug 26, 2005 | 6.844 | 6.846 | 6.750 | 6.754 | 2,344,916 | -0.06(-0.93%) |
Aug 25, 2005 | 6.803 | 6.826 | 6.746 | 6.817 | 2,251,705 | +0.02(+0.33%) |
Aug 24, 2005 | 6.803 | 6.850 | 6.770 | 6.795 | 2,594,780 | +0.00(+0.03%) |
Aug 23, 2005 | 6.783 | 6.850 | 6.783 | 6.793 | 2,219,984 | -0.02(-0.27%) |
Aug 22, 2005 | 6.809 | 6.824 | 6.768 | 6.811 | 2,492,296 | +0.02(+0.30%) |
Aug 19, 2005 | 6.783 | 6.813 | 6.715 | 6.791 | 1,996,472 | +0.05(+0.73%) |
Aug 18, 2005 | 6.678 | 6.760 | 6.578 | 6.742 | 2,180,942 | +0.02(+0.37%) |
Aug 17, 2005 | 6.697 | 6.752 | 6.649 | 6.717 | 3,542,506 | +0.06(+0.92%) |
Aug 16, 2005 | 6.805 | 6.822 | 6.651 | 6.656 | 3,055,955 | -0.17(-2.49%) |
Aug 15, 2005 | 6.865 | 6.885 | 6.787 | 6.826 | 2,667,982 | -0.00(-0.03%) |
Aug 12, 2005 | 6.834 | 6.865 | 6.760 | 6.828 | 3,366,821 | +0.01(+0.21%) |
Aug 11, 2005 | 6.805 | 6.893 | 6.801 | 6.813 | 5,094,397 | +0.01(+0.12%) |
Aug 10, 2005 | 6.832 | 6.910 | 6.764 | 6.805 | 3,906,078 | -0.01(-0.12%) |
Aug 09, 2005 | 6.824 | 6.865 | 6.781 | 6.813 | 3,464,424 | -0.01(-0.09%) |
Aug 08, 2005 | 6.957 | 6.965 | 6.817 | 6.819 | 3,264,825 | -0.14(-2.03%) |
Aug 05, 2005 | 7.104 | 7.104 | 6.873 | 6.961 | 3,905,590 | -0.16(-2.24%) |
Aug 04, 2005 | 7.182 | 7.186 | 7.074 | 7.121 | 2,522,065 | -0.08(-1.08%) |
Aug 03, 2005 | 7.346 | 7.346 | 7.196 | 7.199 | 3,106,220 | -0.12(-1.65%) |
Aug 02, 2005 | 7.141 | 7.338 | 7.110 | 7.319 | 3,180,399 | +0.20(+2.79%) |
Aug 01, 2005 | 7.178 | 7.178 | 7.080 | 7.121 | 1,804,682 | -0.04(-0.57%) |
Jul 29, 2005 | 7.172 | 7.221 | 7.127 | 7.162 | 1,716,351 | -0.01(-0.11%) |
Jul 28, 2005 | 7.090 | 7.172 | 7.063 | 7.170 | 1,508,944 | +0.11(+1.57%) |
Jul 27, 2005 | 7.110 | 7.143 | 7.041 | 7.059 | 1,566,530 | -0.08(-1.15%) |
Jul 26, 2005 | 7.076 | 7.141 | 7.041 | 7.141 | 2,227,304 | +0.10(+1.40%) |
Jul 25, 2005 | 7.035 | 7.049 | 6.987 | 7.043 | 1,976,952 | +0.03(+0.44%) |
Jul 22, 2005 | 6.955 | 7.024 | 6.947 | 7.012 | 2,085,779 | +0.07(+1.03%) |
Jul 21, 2005 | 7.024 | 7.024 | 6.908 | 6.940 | 1,943,279 | -0.08(-1.20%) |
Jul 20, 2005 | 7.043 | 7.059 | 6.969 | 7.024 | 2,574,771 | +0.01(+0.12%) |
Jul 19, 2005 | 6.971 | 7.028 | 6.926 | 7.016 | 4,958,728 | +0.10(+1.39%) |
Jul 18, 2005 | 6.869 | 6.924 | 6.838 | 6.920 | 2,472,776 | +0.07(+1.08%) |
Jul 15, 2005 | 6.834 | 6.901 | 6.819 | 6.846 | 2,082,851 | +0.01(+0.15%) |
Jul 14, 2005 | 7.016 | 7.033 | 6.824 | 6.836 | 4,033,450 | -0.14(-2.06%) |
Jul 13, 2005 | 6.891 | 6.983 | 6.883 | 6.979 | 12,424,882 | +0.11(+1.67%) |
Jul 12, 2005 | 6.908 | 6.965 | 6.865 | 6.865 | 3,768,458 | -0.05(-0.68%) |
Jul 11, 2005 | 6.830 | 6.914 | 6.805 | 6.912 | 2,615,276 | +0.10(+1.44%) |
Jul 08, 2005 | 6.733 | 6.824 | 6.719 | 6.813 | 2,728,008 | +0.11(+1.59%) |
Jul 07, 2005 | 6.580 | 6.727 | 6.567 | 6.707 | 2,680,670 | +0.08(+1.14%) |
Jul 06, 2005 | 6.772 | 6.789 | 6.623 | 6.631 | 1,909,605 | -0.14(-2.09%) |
Jul 05, 2005 | 6.776 | 6.834 | 6.733 | 6.772 | 1,361,076 | -0.02(-0.24%) |