Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.000 | 6.097 | 6.000 | 6.068 | 2,483,057 | +0.08(+1.27%) |
Sep 29, 2005 | 5.996 | 6.027 | 5.937 | 5.992 | 2,909,544 | +0.00(+0.07%) |
Sep 28, 2005 | 6.068 | 6.089 | 5.953 | 5.988 | 1,414,165 | -0.08(-1.32%) |
Sep 27, 2005 | 6.062 | 6.093 | 6.005 | 6.068 | 1,398,118 | +0.00(+0.00%) |
Sep 26, 2005 | 6.070 | 6.111 | 6.044 | 6.068 | 885,069 | +0.03(+0.44%) |
Sep 23, 2005 | 6.042 | 6.083 | 5.986 | 6.042 | 704,651 | -0.02(-0.31%) |
Sep 22, 2005 | 6.002 | 6.089 | 5.869 | 6.060 | 911,329 | +0.05(+0.82%) |
Sep 21, 2005 | 6.128 | 6.134 | 6.005 | 6.011 | 983,302 | -0.13(-2.11%) |
Sep 20, 2005 | 6.200 | 6.255 | 6.138 | 6.140 | 859,781 | -0.05(-0.73%) |
Sep 19, 2005 | 6.235 | 6.249 | 6.181 | 6.185 | 770,302 | -0.06(-0.95%) |
Sep 16, 2005 | 6.257 | 6.268 | 6.222 | 6.245 | 3,039,873 | +0.00(+0.00%) |
Sep 15, 2005 | 6.241 | 6.290 | 6.214 | 6.245 | 823,309 | +0.01(+0.23%) |
Sep 14, 2005 | 6.266 | 6.296 | 6.216 | 6.231 | 784,891 | -0.01(-0.23%) |
Sep 13, 2005 | 6.280 | 6.294 | 6.241 | 6.245 | 1,517,261 | -0.06(-0.88%) |
Sep 12, 2005 | 6.342 | 6.358 | 6.294 | 6.301 | 2,157,721 | -0.05(-0.75%) |
Sep 09, 2005 | 6.358 | 6.383 | 6.334 | 6.348 | 1,446,748 | -0.00(-0.03%) |
Sep 08, 2005 | 6.321 | 6.422 | 6.321 | 6.350 | 887,500 | -0.01(-0.23%) |
Sep 07, 2005 | 6.418 | 6.426 | 6.334 | 6.364 | 1,608,686 | -0.07(-1.09%) |
Sep 06, 2005 | 6.282 | 6.438 | 6.282 | 6.434 | 1,733,666 | +0.15(+2.42%) |
Sep 02, 2005 | 6.368 | 6.393 | 6.262 | 6.282 | 1,154,480 | -0.06(-0.94%) |
Sep 01, 2005 | 6.348 | 6.519 | 6.286 | 6.342 | 1,319,823 | -0.01(-0.13%) |
Aug 31, 2005 | 6.220 | 6.350 | 6.185 | 6.350 | 1,775,488 | +0.14(+2.25%) |
Aug 30, 2005 | 6.237 | 6.251 | 6.165 | 6.210 | 1,701,084 | +0.00(+0.00%) |
Aug 29, 2005 | 6.169 | 6.255 | 6.161 | 6.210 | 2,522,448 | +0.02(+0.37%) |
Aug 26, 2005 | 6.266 | 6.272 | 6.188 | 6.188 | 1,114,117 | -0.08(-1.25%) |
Aug 25, 2005 | 6.262 | 6.313 | 6.218 | 6.266 | 1,683,090 | +0.03(+0.46%) |
Aug 24, 2005 | 6.169 | 6.311 | 6.157 | 6.237 | 3,419,675 | +0.06(+0.97%) |
Aug 23, 2005 | 6.177 | 6.237 | 6.157 | 6.177 | 910,357 | +0.02(+0.30%) |
Aug 22, 2005 | 6.124 | 6.173 | 6.091 | 6.159 | 814,069 | +0.06(+0.94%) |
Aug 19, 2005 | 6.097 | 6.173 | 6.070 | 6.101 | 792,185 | -0.01(-0.10%) |
Aug 18, 2005 | 6.101 | 6.169 | 6.062 | 6.107 | 1,310,097 | -0.02(-0.27%) |
Aug 17, 2005 | 6.179 | 6.249 | 6.109 | 6.124 | 1,275,083 | -0.08(-1.23%) |
Aug 16, 2005 | 6.200 | 6.278 | 6.188 | 6.200 | 1,335,385 | -0.03(-0.50%) |
Aug 15, 2005 | 6.144 | 6.266 | 6.097 | 6.231 | 1,758,954 | +0.07(+1.07%) |
Aug 12, 2005 | 6.066 | 6.179 | 5.992 | 6.165 | 3,975,031 | +0.08(+1.35%) |
Aug 11, 2005 | 5.943 | 6.140 | 5.943 | 6.083 | 1,756,522 | +0.13(+2.21%) |
Aug 10, 2005 | 5.996 | 6.097 | 5.859 | 5.951 | 1,748,741 | +0.01(+0.14%) |
Aug 09, 2005 | 5.945 | 6.087 | 5.846 | 5.943 | 1,634,460 | +0.02(+0.28%) |
Aug 08, 2005 | 6.066 | 6.120 | 5.906 | 5.926 | 1,965,146 | -0.15(-2.50%) |
Aug 05, 2005 | 6.284 | 6.284 | 5.988 | 6.079 | 1,966,604 | -0.22(-3.43%) |
Aug 04, 2005 | 6.426 | 6.426 | 6.284 | 6.294 | 1,683,577 | -0.22(-3.44%) |
Aug 03, 2005 | 6.519 | 6.549 | 6.480 | 6.519 | 1,083,966 | -0.01(-0.16%) |
Aug 02, 2005 | 6.475 | 6.533 | 6.447 | 6.529 | 875,343 | +0.05(+0.83%) |
Aug 01, 2005 | 6.514 | 6.535 | 6.453 | 6.475 | 880,692 | -0.03(-0.51%) |
Jul 29, 2005 | 6.508 | 6.551 | 6.480 | 6.508 | 1,255,145 | -0.01(-0.16%) |
Jul 28, 2005 | 6.428 | 6.543 | 6.418 | 6.519 | 1,425,350 | +0.10(+1.60%) |
Jul 27, 2005 | 6.473 | 6.473 | 6.381 | 6.416 | 782,459 | -0.02(-0.26%) |
Jul 26, 2005 | 6.389 | 6.449 | 6.379 | 6.432 | 1,038,740 | +0.05(+0.74%) |
Jul 25, 2005 | 6.401 | 6.447 | 6.338 | 6.385 | 850,542 | -0.02(-0.29%) |
Jul 22, 2005 | 6.282 | 6.405 | 6.282 | 6.403 | 991,569 | +0.12(+1.93%) |
Jul 21, 2005 | 6.371 | 6.401 | 6.241 | 6.282 | 1,404,439 | -0.10(-1.61%) |
Jul 20, 2005 | 6.290 | 6.403 | 6.262 | 6.385 | 1,793,481 | +0.07(+1.14%) |
Jul 19, 2005 | 6.251 | 6.344 | 6.231 | 6.313 | 1,042,631 | +0.09(+1.39%) |
Jul 18, 2005 | 6.179 | 6.264 | 6.161 | 6.227 | 1,111,199 | +0.05(+0.73%) |
Jul 15, 2005 | 6.095 | 6.194 | 6.095 | 6.181 | 1,594,583 | -0.02(-0.27%) |
Jul 14, 2005 | 6.336 | 6.373 | 6.183 | 6.198 | 1,250,282 | -0.15(-2.40%) |
Jul 13, 2005 | 6.432 | 6.447 | 6.327 | 6.350 | 1,110,227 | -0.09(-1.40%) |
Jul 12, 2005 | 6.488 | 6.504 | 6.430 | 6.440 | 1,870,803 | -0.07(-1.04%) |
Jul 11, 2005 | 6.385 | 6.537 | 6.383 | 6.508 | 3,934,668 | +0.13(+2.00%) |
Jul 08, 2005 | 6.241 | 6.410 | 6.210 | 6.381 | 1,848,433 | +0.14(+2.24%) |
Jul 07, 2005 | 6.173 | 6.262 | 6.132 | 6.241 | 1,218,672 | +0.03(+0.50%) |
Jul 06, 2005 | 6.227 | 6.315 | 6.179 | 6.210 | 3,223,695 | -0.02(-0.33%) |
Jul 05, 2005 | 6.157 | 6.266 | 6.157 | 6.231 | 2,596,852 | +0.04(+0.66%) |