Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.836 | 6.869 | 6.715 | 6.808 | 450,651 | -0.03(-0.41%) |
Sep 29, 2005 | 6.820 | 6.938 | 6.788 | 6.836 | 1,181,630 | +0.06(+0.96%) |
Sep 28, 2005 | 6.780 | 6.804 | 6.675 | 6.772 | 940,360 | +0.04(+0.54%) |
Sep 27, 2005 | 6.695 | 6.756 | 6.654 | 6.735 | 777,700 | +0.02(+0.36%) |
Sep 26, 2005 | 6.541 | 6.711 | 6.529 | 6.711 | 601,692 | +0.08(+1.22%) |
Sep 23, 2005 | 6.630 | 6.719 | 6.594 | 6.630 | 484,023 | -0.06(-0.97%) |
Sep 22, 2005 | 6.735 | 6.804 | 6.509 | 6.695 | 980,901 | +0.06(+0.91%) |
Sep 21, 2005 | 6.472 | 6.675 | 6.472 | 6.634 | 1,012,790 | +0.18(+2.76%) |
Sep 20, 2005 | 6.412 | 6.472 | 6.351 | 6.456 | 690,190 | +0.04(+0.69%) |
Sep 19, 2005 | 6.311 | 6.412 | 6.290 | 6.412 | 838,759 | +0.13(+1.99%) |
Sep 16, 2005 | 6.286 | 6.307 | 6.234 | 6.286 | 526,047 | +0.00(+0.00%) |
Sep 15, 2005 | 6.238 | 6.290 | 6.209 | 6.286 | 345,095 | +0.02(+0.26%) |
Sep 14, 2005 | 6.230 | 6.294 | 6.169 | 6.270 | 627,153 | +0.06(+0.98%) |
Sep 13, 2005 | 6.230 | 6.234 | 6.173 | 6.209 | 214,077 | -0.01(-0.20%) |
Sep 12, 2005 | 6.307 | 6.311 | 6.169 | 6.222 | 478,090 | -0.09(-1.41%) |
Sep 09, 2005 | 6.270 | 6.319 | 6.262 | 6.311 | 537,666 | +0.08(+1.30%) |
Sep 08, 2005 | 6.218 | 6.262 | 6.189 | 6.230 | 409,368 | -0.02(-0.26%) |
Sep 07, 2005 | 6.343 | 6.351 | 6.169 | 6.246 | 978,676 | -0.06(-1.03%) |
Sep 06, 2005 | 6.242 | 6.323 | 6.068 | 6.311 | 863,232 | +0.07(+1.10%) |
Sep 02, 2005 | 6.327 | 6.331 | 6.222 | 6.242 | 467,213 | -0.11(-1.72%) |
Sep 01, 2005 | 6.347 | 6.351 | 6.278 | 6.351 | 672,392 | +0.04(+0.71%) |
Aug 31, 2005 | 6.250 | 6.347 | 6.250 | 6.307 | 1,394,224 | +0.06(+1.04%) |
Aug 30, 2005 | 6.181 | 6.254 | 6.165 | 6.242 | 654,346 | +0.08(+1.31%) |
Aug 29, 2005 | 6.274 | 6.290 | 6.129 | 6.161 | 926,022 | -0.08(-1.30%) |
Aug 26, 2005 | 6.266 | 6.266 | 6.209 | 6.242 | 649,402 | -0.02(-0.39%) |
Aug 25, 2005 | 6.129 | 6.266 | 6.092 | 6.266 | 1,012,049 | +0.14(+2.24%) |
Aug 24, 2005 | 6.068 | 6.137 | 6.068 | 6.129 | 696,865 | +0.06(+1.07%) |
Aug 23, 2005 | 6.165 | 6.189 | 6.048 | 6.064 | 994,744 | -0.08(-1.32%) |
Aug 22, 2005 | 6.149 | 6.177 | 6.125 | 6.145 | 556,701 | +0.01(+0.20%) |
Aug 19, 2005 | 5.991 | 6.133 | 5.991 | 6.133 | 564,611 | +0.17(+2.78%) |
Aug 18, 2005 | 5.967 | 5.991 | 5.959 | 5.967 | 562,386 | -0.00(-0.07%) |
Aug 17, 2005 | 5.987 | 6.068 | 5.967 | 5.971 | 722,079 | -0.04(-0.61%) |
Aug 16, 2005 | 6.112 | 6.145 | 6.007 | 6.007 | 639,266 | -0.13(-2.04%) |
Aug 15, 2005 | 6.238 | 6.238 | 6.129 | 6.133 | 730,732 | -0.11(-1.75%) |
Aug 12, 2005 | 6.129 | 6.242 | 6.125 | 6.242 | 809,589 | +0.11(+1.71%) |
Aug 11, 2005 | 6.068 | 6.153 | 6.068 | 6.137 | 1,076,321 | +0.07(+1.13%) |
Aug 10, 2005 | 6.072 | 6.108 | 6.068 | 6.068 | 1,031,825 | -0.01(-0.13%) |
Aug 09, 2005 | 6.165 | 6.169 | 6.076 | 6.076 | 1,004,138 | -0.03(-0.53%) |
Aug 08, 2005 | 6.120 | 6.129 | 6.092 | 6.108 | 908,223 | +0.03(+0.53%) |
Aug 05, 2005 | 6.100 | 6.116 | 6.068 | 6.076 | 1,370,246 | -0.01(-0.20%) |
Aug 04, 2005 | 6.100 | 6.157 | 6.088 | 6.088 | 1,864,404 | -0.01(-0.20%) |
Aug 03, 2005 | 6.169 | 6.185 | 6.100 | 6.100 | 8,878,295 | -0.15(-2.39%) |
Aug 02, 2005 | 6.464 | 6.464 | 6.250 | 6.250 | 702,550 | -0.14(-2.15%) |
Aug 01, 2005 | 6.432 | 6.432 | 6.339 | 6.387 | 506,271 | -0.04(-0.69%) |
Jul 29, 2005 | 6.452 | 6.468 | 6.355 | 6.432 | 246,461 | -0.02(-0.25%) |
Jul 28, 2005 | 6.497 | 6.509 | 6.371 | 6.448 | 358,938 | -0.05(-0.81%) |
Jul 27, 2005 | 6.739 | 6.743 | 6.404 | 6.501 | 546,813 | -0.33(-4.80%) |
Jul 26, 2005 | 6.836 | 6.873 | 6.780 | 6.828 | 196,526 | -0.03(-0.41%) |
Jul 25, 2005 | 6.917 | 6.950 | 6.776 | 6.857 | 195,537 | -0.11(-1.63%) |
Jul 22, 2005 | 6.683 | 6.970 | 6.671 | 6.970 | 161,670 | +0.32(+4.81%) |
Jul 21, 2005 | 6.606 | 6.675 | 6.513 | 6.650 | 219,516 | +0.04(+0.67%) |
Jul 20, 2005 | 6.582 | 6.606 | 6.476 | 6.606 | 154,501 | +0.09(+1.37%) |
Jul 19, 2005 | 6.541 | 6.553 | 6.359 | 6.517 | 266,484 | +0.02(+0.31%) |
Jul 18, 2005 | 6.436 | 6.594 | 6.371 | 6.497 | 219,516 | +0.00(+0.00%) |
Jul 15, 2005 | 6.311 | 6.513 | 6.282 | 6.497 | 359,433 | -0.08(-1.17%) |
Jul 14, 2005 | 6.537 | 6.626 | 6.371 | 6.574 | 224,954 | +0.00(+0.00%) |
Jul 13, 2005 | 6.594 | 6.675 | 6.533 | 6.574 | 173,783 | -0.00(-0.06%) |
Jul 12, 2005 | 6.513 | 6.594 | 6.311 | 6.578 | 175,019 | +0.07(+1.06%) |
Jul 11, 2005 | 6.436 | 6.574 | 6.412 | 6.509 | 184,166 | -0.07(-1.11%) |
Jul 08, 2005 | 6.634 | 6.675 | 6.537 | 6.582 | 165,873 | -0.02(-0.31%) |
Jul 07, 2005 | 6.553 | 6.610 | 6.476 | 6.602 | 170,075 | +0.01(+0.12%) |
Jul 06, 2005 | 6.752 | 6.901 | 6.428 | 6.594 | 389,097 | -0.11(-1.57%) |
Jul 05, 2005 | 6.408 | 6.756 | 6.335 | 6.699 | 434,830 | +0.39(+6.22%) |