Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.731 | 6.822 | 6.727 | 6.777 | 3,509,369 | +0.05(+0.68%) |
Sep 29, 2005 | 6.587 | 6.768 | 6.587 | 6.731 | 5,706,325 | +0.16(+2.45%) |
Sep 28, 2005 | 6.706 | 6.756 | 6.549 | 6.570 | 7,327,058 | -0.10(-1.55%) |
Sep 27, 2005 | 6.839 | 6.880 | 6.587 | 6.673 | 7,976,610 | -0.18(-2.65%) |
Sep 26, 2005 | 6.913 | 6.954 | 6.834 | 6.855 | 2,549,320 | -0.02(-0.36%) |
Sep 23, 2005 | 6.880 | 6.942 | 6.859 | 6.880 | 2,717,516 | -0.05(-0.72%) |
Sep 22, 2005 | 6.909 | 6.963 | 6.620 | 6.929 | 4,627,692 | +0.00(+0.00%) |
Sep 21, 2005 | 7.020 | 7.020 | 6.905 | 6.929 | 4,989,737 | -0.12(-1.76%) |
Sep 20, 2005 | 7.128 | 7.144 | 6.946 | 7.053 | 3,513,967 | -0.05(-0.76%) |
Sep 19, 2005 | 7.231 | 7.231 | 7.107 | 7.107 | 2,223,092 | -0.12(-1.71%) |
Sep 16, 2005 | 7.169 | 7.235 | 7.140 | 7.231 | 4,222,569 | +0.08(+1.10%) |
Sep 15, 2005 | 7.169 | 7.169 | 7.128 | 7.153 | 1,532,399 | +0.00(+0.06%) |
Sep 14, 2005 | 7.165 | 7.177 | 7.124 | 7.149 | 3,580,762 | +0.01(+0.12%) |
Sep 13, 2005 | 7.173 | 7.186 | 7.128 | 7.140 | 1,935,344 | -0.03(-0.40%) |
Sep 12, 2005 | 7.227 | 7.235 | 7.124 | 7.169 | 3,671,515 | -0.04(-0.52%) |
Sep 09, 2005 | 7.210 | 7.248 | 7.190 | 7.206 | 2,423,234 | +0.02(+0.23%) |
Sep 08, 2005 | 7.194 | 7.219 | 7.132 | 7.190 | 3,830,031 | -0.00(-0.06%) |
Sep 07, 2005 | 7.252 | 7.268 | 7.173 | 7.194 | 3,312,374 | -0.06(-0.80%) |
Sep 06, 2005 | 7.272 | 7.289 | 7.223 | 7.252 | 2,498,014 | -0.00(-0.06%) |
Sep 02, 2005 | 7.256 | 7.289 | 7.231 | 7.256 | 2,022,225 | +0.00(+0.06%) |
Sep 01, 2005 | 7.252 | 7.293 | 7.186 | 7.252 | 2,912,091 | -0.01(-0.17%) |
Aug 31, 2005 | 7.260 | 7.264 | 7.219 | 7.264 | 3,008,653 | +0.03(+0.46%) |
Aug 30, 2005 | 7.297 | 7.297 | 7.194 | 7.231 | 2,409,681 | -0.07(-0.96%) |
Aug 29, 2005 | 7.235 | 7.347 | 7.194 | 7.301 | 2,697,188 | +0.02(+0.28%) |
Aug 26, 2005 | 7.380 | 7.380 | 7.268 | 7.281 | 3,328,589 | -0.10(-1.29%) |
Aug 25, 2005 | 7.372 | 7.413 | 7.339 | 7.376 | 1,303,943 | +0.00(+0.06%) |
Aug 24, 2005 | 7.405 | 7.429 | 7.367 | 7.372 | 1,789,655 | -0.03(-0.45%) |
Aug 23, 2005 | 7.396 | 7.425 | 7.376 | 7.405 | 1,045,478 | -0.02(-0.22%) |
Aug 22, 2005 | 7.458 | 7.500 | 7.372 | 7.421 | 2,114,188 | -0.04(-0.50%) |
Aug 19, 2005 | 7.417 | 7.487 | 7.376 | 7.458 | 2,836,101 | +0.09(+1.18%) |
Aug 18, 2005 | 7.351 | 7.376 | 7.326 | 7.372 | 1,556,600 | +0.02(+0.22%) |
Aug 17, 2005 | 7.396 | 7.396 | 7.339 | 7.355 | 1,614,924 | +0.00(+0.06%) |
Aug 16, 2005 | 7.467 | 7.475 | 7.339 | 7.351 | 2,599,416 | -0.08(-1.11%) |
Aug 15, 2005 | 7.413 | 7.471 | 7.359 | 7.434 | 1,815,550 | +0.05(+0.67%) |
Aug 12, 2005 | 7.363 | 7.417 | 7.314 | 7.384 | 2,121,933 | +0.01(+0.17%) |
Aug 11, 2005 | 7.372 | 7.417 | 7.334 | 7.372 | 2,040,618 | +0.01(+0.17%) |
Aug 10, 2005 | 7.380 | 7.434 | 7.339 | 7.359 | 1,421,559 | -0.01(-0.11%) |
Aug 09, 2005 | 7.438 | 7.512 | 7.334 | 7.367 | 3,406,757 | +0.07(+1.02%) |
Aug 08, 2005 | 7.417 | 7.429 | 7.277 | 7.293 | 4,552,669 | -0.06(-0.84%) |
Aug 05, 2005 | 7.421 | 7.429 | 7.339 | 7.355 | 2,724,777 | -0.04(-0.56%) |
Aug 04, 2005 | 7.467 | 7.500 | 7.388 | 7.396 | 3,448,383 | -0.10(-1.32%) |
Aug 03, 2005 | 7.562 | 7.578 | 7.479 | 7.496 | 2,641,526 | -0.07(-0.98%) |
Aug 02, 2005 | 7.541 | 7.570 | 7.463 | 7.570 | 3,781,387 | -0.06(-0.81%) |
Aug 01, 2005 | 7.578 | 7.727 | 7.541 | 7.632 | 4,521,692 | +0.05(+0.60%) |
Jul 29, 2005 | 7.624 | 7.743 | 7.562 | 7.587 | 3,060,201 | -0.05(-0.70%) |
Jul 28, 2005 | 7.686 | 7.690 | 7.611 | 7.640 | 3,499,447 | -0.09(-1.12%) |
Jul 27, 2005 | 7.834 | 7.834 | 7.719 | 7.727 | 4,264,195 | -0.10(-1.32%) |
Jul 26, 2005 | 7.636 | 7.872 | 7.587 | 7.830 | 9,620,818 | +0.27(+3.55%) |
Jul 25, 2005 | 7.491 | 7.587 | 7.475 | 7.562 | 4,488,537 | +0.10(+1.39%) |
Jul 22, 2005 | 7.434 | 7.475 | 7.417 | 7.458 | 2,849,653 | +0.05(+0.67%) |
Jul 21, 2005 | 7.529 | 7.529 | 7.355 | 7.409 | 6,513,424 | -0.12(-1.59%) |
Jul 20, 2005 | 7.566 | 7.624 | 7.504 | 7.529 | 7,761,222 | +0.03(+0.44%) |
Jul 19, 2005 | 7.620 | 7.620 | 7.438 | 7.496 | 6,533,027 | -0.12(-1.63%) |
Jul 18, 2005 | 7.603 | 7.665 | 7.587 | 7.620 | 3,218,717 | +0.01(+0.11%) |
Jul 15, 2005 | 7.702 | 7.715 | 7.578 | 7.611 | 3,922,236 | -0.09(-1.18%) |
Jul 14, 2005 | 7.723 | 7.744 | 7.640 | 7.702 | 4,023,880 | +0.05(+0.65%) |
Jul 13, 2005 | 7.632 | 7.686 | 7.607 | 7.653 | 2,621,197 | +0.02(+0.32%) |
Jul 12, 2005 | 7.628 | 7.640 | 7.574 | 7.628 | 2,714,128 | +0.00(+0.00%) |
Jul 11, 2005 | 7.665 | 7.702 | 7.607 | 7.628 | 2,063,851 | -0.00(-0.05%) |
Jul 08, 2005 | 7.611 | 7.644 | 7.578 | 7.632 | 1,555,874 | +0.03(+0.38%) |
Jul 07, 2005 | 7.533 | 7.603 | 7.512 | 7.603 | 2,420,814 | -0.02(-0.27%) |
Jul 06, 2005 | 7.624 | 7.677 | 7.562 | 7.624 | 3,621,661 | +0.00(+0.00%) |
Jul 05, 2005 | 7.591 | 7.644 | 7.570 | 7.624 | 2,685,571 | +0.03(+0.44%) |