Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.248 | 6.315 | 6.112 | 6.135 | 2,173,864 | -0.09(-1.52%) |
Sep 29, 2005 | 6.207 | 6.252 | 6.135 | 6.230 | 390,236 | +0.02(+0.29%) |
Sep 28, 2005 | 6.085 | 6.252 | 6.027 | 6.212 | 434,324 | +0.06(+0.95%) |
Sep 27, 2005 | 6.063 | 6.216 | 6.022 | 6.153 | 299,670 | +0.10(+1.72%) |
Sep 26, 2005 | 5.914 | 6.225 | 5.914 | 6.049 | 380,039 | +0.09(+1.59%) |
Sep 23, 2005 | 5.954 | 6.045 | 5.918 | 5.954 | 346,910 | +0.00(+0.00%) |
Sep 22, 2005 | 5.954 | 6.130 | 5.932 | 5.954 | 786,061 | -0.11(-1.79%) |
Sep 21, 2005 | 6.090 | 6.135 | 6.025 | 6.063 | 173,182 | -0.09(-1.39%) |
Sep 20, 2005 | 6.180 | 6.266 | 6.067 | 6.148 | 197,273 | +0.01(+0.15%) |
Sep 19, 2005 | 6.045 | 6.198 | 6.045 | 6.139 | 297,063 | +0.05(+0.74%) |
Sep 16, 2005 | 6.063 | 6.207 | 6.049 | 6.094 | 287,289 | +0.00(+0.00%) |
Sep 15, 2005 | 6.112 | 6.130 | 6.040 | 6.094 | 365,044 | +0.02(+0.30%) |
Sep 14, 2005 | 6.126 | 6.135 | 6.049 | 6.076 | 375,973 | -0.05(-0.81%) |
Sep 13, 2005 | 6.090 | 6.189 | 6.045 | 6.126 | 529,555 | +0.03(+0.52%) |
Sep 12, 2005 | 6.112 | 6.293 | 6.058 | 6.094 | 747,098 | -0.08(-1.24%) |
Sep 09, 2005 | 6.135 | 6.194 | 6.040 | 6.171 | 659,811 | +0.15(+2.55%) |
Sep 08, 2005 | 6.103 | 6.324 | 5.927 | 6.018 | 535,312 | -0.10(-1.62%) |
Sep 07, 2005 | 6.288 | 6.293 | 6.117 | 6.117 | 362,238 | -0.11(-1.74%) |
Sep 06, 2005 | 6.112 | 6.360 | 6.112 | 6.225 | 436,581 | +0.01(+0.22%) |
Sep 02, 2005 | 6.207 | 6.315 | 6.112 | 6.212 | 267,269 | -0.06(-1.01%) |
Sep 01, 2005 | 6.112 | 6.383 | 6.112 | 6.275 | 484,427 | +0.05(+0.80%) |
Aug 31, 2005 | 6.166 | 6.455 | 6.112 | 6.225 | 363,111 | +0.02(+0.36%) |
Aug 30, 2005 | 6.288 | 6.288 | 6.112 | 6.203 | 423,098 | -0.09(-1.36%) |
Aug 29, 2005 | 6.090 | 6.369 | 6.085 | 6.288 | 366,084 | -0.00(-0.07%) |
Aug 26, 2005 | 6.338 | 6.338 | 6.153 | 6.293 | 249,658 | -0.02(-0.36%) |
Aug 25, 2005 | 6.270 | 6.333 | 6.225 | 6.315 | 322,676 | +0.00(+0.00%) |
Aug 24, 2005 | 6.176 | 6.428 | 6.176 | 6.315 | 582,738 | +0.11(+1.82%) |
Aug 23, 2005 | 6.045 | 6.275 | 6.045 | 6.203 | 461,059 | +0.09(+1.55%) |
Aug 22, 2005 | 6.221 | 6.324 | 6.013 | 6.108 | 995,547 | -0.22(-3.49%) |
Aug 19, 2005 | 6.374 | 6.514 | 6.261 | 6.329 | 374,867 | -0.19(-2.91%) |
Aug 18, 2005 | 6.424 | 6.527 | 6.356 | 6.518 | 141,907 | -0.01(-0.14%) |
Aug 17, 2005 | 6.559 | 6.559 | 6.356 | 6.527 | 188,607 | -0.01(-0.21%) |
Aug 16, 2005 | 6.397 | 6.586 | 6.383 | 6.541 | 211,527 | +0.05(+0.83%) |
Aug 15, 2005 | 6.541 | 6.541 | 6.388 | 6.487 | 100,519 | -0.05(-0.69%) |
Aug 12, 2005 | 6.356 | 6.532 | 6.356 | 6.532 | 140,116 | +0.11(+1.69%) |
Aug 11, 2005 | 6.586 | 6.586 | 6.369 | 6.424 | 260,703 | -0.12(-1.79%) |
Aug 10, 2005 | 6.406 | 6.581 | 6.401 | 6.541 | 296,079 | +0.00(+0.07%) |
Aug 09, 2005 | 6.536 | 6.563 | 6.383 | 6.536 | 368,968 | -0.09(-1.36%) |
Aug 08, 2005 | 6.356 | 6.627 | 6.356 | 6.627 | 444,690 | +0.13(+2.01%) |
Aug 05, 2005 | 6.541 | 6.586 | 6.424 | 6.496 | 338,376 | -0.06(-0.96%) |
Aug 04, 2005 | 6.261 | 6.609 | 6.135 | 6.559 | 879,425 | +0.13(+2.04%) |
Aug 03, 2005 | 6.541 | 6.667 | 6.266 | 6.428 | 564,822 | -0.16(-2.40%) |
Aug 02, 2005 | 6.541 | 6.654 | 6.451 | 6.586 | 448,270 | +0.05(+0.69%) |
Aug 01, 2005 | 6.541 | 6.654 | 6.451 | 6.541 | 144,042 | -0.05(-0.82%) |
Jul 29, 2005 | 6.667 | 6.667 | 6.365 | 6.595 | 368,615 | -0.07(-1.08%) |
Jul 28, 2005 | 6.807 | 6.807 | 6.428 | 6.667 | 399,890 | -0.14(-2.12%) |
Jul 27, 2005 | 6.654 | 6.969 | 6.586 | 6.812 | 2,342,995 | +0.16(+2.44%) |
Jul 26, 2005 | 6.315 | 6.654 | 6.315 | 6.649 | 1,253,955 | +0.29(+4.61%) |
Jul 25, 2005 | 6.270 | 6.491 | 6.157 | 6.356 | 1,925,391 | +0.14(+2.18%) |