Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.149 | 7.215 | 7.083 | 7.149 | 278,351 | +0.05(+0.70%) |
Sep 29, 2005 | 7.009 | 7.174 | 6.992 | 7.100 | 169,034 | +0.06(+0.82%) |
Sep 28, 2005 | 6.992 | 7.116 | 6.976 | 7.042 | 195,656 | +0.05(+0.71%) |
Sep 27, 2005 | 7.025 | 7.075 | 6.926 | 6.992 | 146,639 | +0.00(+0.00%) |
Sep 26, 2005 | 7.100 | 7.116 | 6.910 | 6.992 | 66,066 | -0.07(-1.05%) |
Sep 23, 2005 | 7.067 | 7.083 | 6.943 | 7.067 | 81,901 | +0.06(+0.82%) |
Sep 22, 2005 | 7.009 | 7.133 | 6.926 | 7.009 | 77,575 | -0.08(-1.16%) |
Sep 21, 2005 | 7.058 | 7.174 | 6.861 | 7.091 | 275,216 | +0.02(+0.23%) |
Sep 20, 2005 | 7.050 | 7.199 | 7.017 | 7.075 | 216,995 | -0.07(-0.92%) |
Sep 19, 2005 | 6.885 | 7.190 | 6.885 | 7.141 | 419,696 | +0.26(+3.71%) |
Sep 16, 2005 | 6.852 | 6.968 | 6.844 | 6.885 | 212,322 | +0.06(+0.85%) |
Sep 15, 2005 | 6.654 | 6.968 | 6.638 | 6.828 | 2,189,434 | +0.16(+2.48%) |
Sep 14, 2005 | 6.630 | 6.720 | 6.621 | 6.663 | 636,930 | +0.02(+0.25%) |
Sep 13, 2005 | 6.588 | 6.687 | 6.570 | 6.646 | 433,893 | -0.03(-0.49%) |
Sep 12, 2005 | 6.803 | 6.877 | 6.588 | 6.679 | 561,722 | -0.14(-2.06%) |
Sep 09, 2005 | 6.893 | 6.943 | 6.753 | 6.819 | 387,737 | -0.06(-0.84%) |
Sep 08, 2005 | 6.869 | 6.943 | 6.778 | 6.877 | 224,046 | +0.03(+0.48%) |
Sep 07, 2005 | 6.910 | 6.992 | 6.844 | 6.844 | 41,914 | -0.08(-1.19%) |
Sep 06, 2005 | 6.902 | 7.009 | 6.844 | 6.926 | 127,957 | +0.07(+0.96%) |
Sep 02, 2005 | 6.968 | 7.157 | 6.852 | 6.861 | 207,673 | -0.12(-1.77%) |
Sep 01, 2005 | 6.811 | 6.984 | 6.811 | 6.984 | 139,405 | +0.18(+2.67%) |
Aug 31, 2005 | 6.893 | 6.910 | 6.778 | 6.803 | 106,148 | -0.09(-1.32%) |
Aug 30, 2005 | 6.910 | 6.984 | 6.786 | 6.893 | 127,609 | +0.05(+0.72%) |
Aug 29, 2005 | 6.753 | 6.918 | 6.737 | 6.844 | 145,868 | +0.07(+1.10%) |
Aug 26, 2005 | 6.828 | 7.009 | 6.770 | 6.770 | 113,670 | -0.15(-2.15%) |
Aug 25, 2005 | 6.753 | 6.918 | 6.654 | 6.918 | 325,287 | +0.16(+2.44%) |
Aug 24, 2005 | 6.778 | 6.795 | 6.605 | 6.753 | 228,974 | -0.01(-0.12%) |
Aug 23, 2005 | 6.745 | 6.819 | 6.687 | 6.762 | 149,527 | +0.02(+0.37%) |
Aug 22, 2005 | 6.597 | 6.811 | 6.597 | 6.737 | 211,648 | +0.16(+2.51%) |
Aug 19, 2005 | 6.712 | 6.729 | 6.514 | 6.572 | 826,165 | -0.14(-2.09%) |
Aug 18, 2005 | 6.531 | 6.844 | 6.531 | 6.712 | 242,404 | -0.03(-0.49%) |
Aug 17, 2005 | 6.630 | 6.786 | 6.481 | 6.745 | 1,174,250 | +0.08(+1.24%) |
Aug 16, 2005 | 6.861 | 6.968 | 6.621 | 6.663 | 266,150 | -0.23(-3.35%) |
Aug 15, 2005 | 6.893 | 6.935 | 6.852 | 6.893 | 86,063 | +0.00(+0.00%) |
Aug 12, 2005 | 6.935 | 7.017 | 6.786 | 6.893 | 173,216 | -0.07(-1.07%) |
Aug 11, 2005 | 7.050 | 7.091 | 6.869 | 6.968 | 161,838 | -0.12(-1.74%) |
Aug 10, 2005 | 7.116 | 7.256 | 7.042 | 7.091 | 331,417 | +0.02(+0.23%) |
Aug 09, 2005 | 7.067 | 7.190 | 7.001 | 7.075 | 112,374 | +0.02(+0.35%) |
Aug 08, 2005 | 7.199 | 7.265 | 6.968 | 7.050 | 568,213 | -0.05(-0.70%) |
Aug 05, 2005 | 7.207 | 7.339 | 7.091 | 7.100 | 163,833 | -0.12(-1.60%) |
Aug 04, 2005 | 7.182 | 7.281 | 7.174 | 7.215 | 188,259 | +0.02(+0.23%) |
Aug 03, 2005 | 7.298 | 7.355 | 7.174 | 7.199 | 514,318 | -0.12(-1.58%) |
Aug 02, 2005 | 7.223 | 7.372 | 7.223 | 7.314 | 730,223 | +0.04(+0.57%) |
Aug 01, 2005 | 7.215 | 7.306 | 7.207 | 7.273 | 232,272 | +0.13(+1.85%) |
Jul 29, 2005 | 7.240 | 7.339 | 7.091 | 7.141 | 395,322 | -0.20(-2.70%) |
Jul 28, 2005 | 7.166 | 7.355 | 7.149 | 7.339 | 378,777 | +0.16(+2.18%) |
Jul 27, 2005 | 7.116 | 7.256 | 7.091 | 7.182 | 523,976 | +0.07(+0.93%) |
Jul 26, 2005 | 7.034 | 7.116 | 7.009 | 7.116 | 102,480 | +0.10(+1.41%) |
Jul 25, 2005 | 7.116 | 7.133 | 7.009 | 7.017 | 326,718 | -0.12(-1.73%) |
Jul 22, 2005 | 7.174 | 7.190 | 7.124 | 7.141 | 324,531 | -0.03(-0.46%) |
Jul 21, 2005 | 7.273 | 7.347 | 7.116 | 7.174 | 311,704 | -0.07(-1.02%) |
Jul 20, 2005 | 7.124 | 7.256 | 7.083 | 7.248 | 337,663 | +0.11(+1.50%) |
Jul 19, 2005 | 7.067 | 7.174 | 7.025 | 7.141 | 166,949 | +0.09(+1.29%) |
Jul 18, 2005 | 7.017 | 7.166 | 6.959 | 7.050 | 148,309 | -0.04(-0.58%) |
Jul 15, 2005 | 7.017 | 7.141 | 6.893 | 7.091 | 391,503 | +0.07(+0.94%) |
Jul 14, 2005 | 6.704 | 7.075 | 6.687 | 7.025 | 454,044 | +0.40(+6.10%) |
Jul 13, 2005 | 6.671 | 6.704 | 6.597 | 6.621 | 34,291 | -0.06(-0.86%) |
Jul 12, 2005 | 6.638 | 6.720 | 6.572 | 6.679 | 355,916 | +0.04(+0.62%) |
Jul 11, 2005 | 6.597 | 6.745 | 6.564 | 6.638 | 353,733 | +0.01(+0.12%) |
Jul 08, 2005 | 6.621 | 6.729 | 6.597 | 6.630 | 320,072 | +0.03(+0.50%) |
Jul 07, 2005 | 6.333 | 6.671 | 6.300 | 6.597 | 378,327 | +0.25(+3.90%) |
Jul 06, 2005 | 6.448 | 6.522 | 6.341 | 6.349 | 127,874 | -0.17(-2.65%) |
Jul 05, 2005 | 6.456 | 6.588 | 6.390 | 6.522 | 302,335 | +0.06(+0.89%) |