Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.325 | 7.374 | 7.188 | 7.219 | 931,876 | -0.06(-0.77%) |
Sep 29, 2005 | 7.348 | 7.425 | 7.189 | 7.275 | 1,732,040 | -0.02(-0.27%) |
Sep 28, 2005 | 7.463 | 7.463 | 7.251 | 7.295 | 2,403,704 | -0.17(-2.24%) |
Sep 27, 2005 | 7.045 | 7.525 | 6.838 | 7.463 | 5,014,784 | +0.43(+6.04%) |
Sep 26, 2005 | 6.859 | 7.279 | 6.845 | 7.037 | 3,336,864 | +0.32(+4.72%) |
Sep 23, 2005 | 6.720 | 6.851 | 6.423 | 6.720 | 2,224,444 | +0.29(+4.45%) |
Sep 22, 2005 | 6.434 | 6.435 | 6.213 | 6.434 | 1,687,548 | +0.14(+2.16%) |
Sep 21, 2005 | 6.434 | 6.475 | 6.285 | 6.298 | 949,436 | -0.13(-2.00%) |
Sep 20, 2005 | 6.641 | 6.641 | 6.406 | 6.426 | 1,067,608 | -0.18(-2.78%) |
Sep 19, 2005 | 6.513 | 6.800 | 6.492 | 6.610 | 2,397,980 | -0.07(-1.05%) |
Sep 16, 2005 | 5.870 | 6.798 | 5.853 | 6.680 | 10,052,008 | +0.81(+13.90%) |
Sep 15, 2005 | 5.982 | 6.001 | 5.806 | 5.865 | 1,037,564 | -0.12(-2.01%) |
Sep 14, 2005 | 6.015 | 6.044 | 5.966 | 5.985 | 420,400 | -0.03(-0.50%) |
Sep 13, 2005 | 6.189 | 6.189 | 5.970 | 6.015 | 478,528 | -0.15(-2.47%) |
Sep 12, 2005 | 6.219 | 6.235 | 6.166 | 6.168 | 336,700 | -0.05(-0.74%) |
Sep 09, 2005 | 6.188 | 6.214 | 6.149 | 6.214 | 379,248 | +0.03(+0.46%) |
Sep 08, 2005 | 6.105 | 6.215 | 6.066 | 6.185 | 457,608 | +0.09(+1.46%) |
Sep 07, 2005 | 6.125 | 6.129 | 6.021 | 6.096 | 1,038,276 | +0.01(+0.21%) |
Sep 06, 2005 | 6.156 | 6.175 | 5.969 | 6.084 | 1,647,540 | +0.13(+2.12%) |
Sep 02, 2005 | 6.003 | 6.032 | 5.918 | 5.957 | 269,144 | -0.07(-1.18%) |
Sep 01, 2005 | 6.003 | 6.103 | 5.981 | 6.029 | 729,144 | +0.00(+0.00%) |
Aug 31, 2005 | 5.866 | 6.029 | 5.855 | 6.029 | 678,592 | +0.16(+2.79%) |
Aug 30, 2005 | 5.902 | 5.907 | 5.857 | 5.865 | 912,620 | -0.03(-0.47%) |
Aug 29, 2005 | 5.851 | 5.901 | 5.800 | 5.893 | 621,384 | +0.04(+0.62%) |
Aug 26, 2005 | 5.811 | 5.899 | 5.794 | 5.856 | 950,036 | +0.04(+0.75%) |
Aug 25, 2005 | 5.794 | 5.850 | 5.793 | 5.812 | 1,301,952 | +0.02(+0.35%) |
Aug 24, 2005 | 5.758 | 5.844 | 5.741 | 5.793 | 724,148 | +0.02(+0.32%) |
Aug 23, 2005 | 5.817 | 5.817 | 5.731 | 5.774 | 775,700 | -0.04(-0.75%) |
Aug 22, 2005 | 5.777 | 5.846 | 5.732 | 5.817 | 941,136 | +0.07(+1.17%) |
Aug 19, 2005 | 5.728 | 5.789 | 5.728 | 5.750 | 318,076 | +0.00(+0.00%) |
Aug 18, 2005 | 5.806 | 5.806 | 5.729 | 5.750 | 671,676 | -0.07(-1.22%) |
Aug 17, 2005 | 5.878 | 5.881 | 5.786 | 5.821 | 886,268 | -0.09(-1.50%) |
Aug 16, 2005 | 6.006 | 6.006 | 5.881 | 5.910 | 610,996 | -0.08(-1.42%) |
Aug 15, 2005 | 5.720 | 6.144 | 5.673 | 5.995 | 2,196,924 | +0.26(+4.62%) |
Aug 12, 2005 | 5.754 | 5.781 | 5.725 | 5.730 | 458,276 | -0.05(-0.89%) |
Aug 11, 2005 | 5.740 | 5.781 | 5.719 | 5.781 | 734,080 | +0.03(+0.54%) |
Aug 10, 2005 | 5.584 | 5.750 | 5.575 | 5.750 | 1,003,224 | +0.19(+3.39%) |
Aug 09, 2005 | 5.586 | 5.624 | 5.544 | 5.561 | 741,200 | -0.00(-0.07%) |
Aug 08, 2005 | 5.451 | 5.636 | 5.451 | 5.565 | 862,788 | +0.11(+1.97%) |
Aug 05, 2005 | 5.561 | 5.569 | 5.434 | 5.457 | 891,688 | -0.06(-1.00%) |
Aug 04, 2005 | 5.779 | 5.796 | 5.503 | 5.513 | 873,248 | -0.28(-4.85%) |
Aug 03, 2005 | 5.688 | 5.800 | 5.650 | 5.794 | 936,716 | +0.11(+1.87%) |
Aug 02, 2005 | 5.669 | 5.769 | 5.576 | 5.688 | 1,025,888 | +0.03(+0.51%) |
Aug 01, 2005 | 5.690 | 5.725 | 5.634 | 5.659 | 899,776 | -0.04(-0.70%) |
Jul 29, 2005 | 5.638 | 5.869 | 5.636 | 5.699 | 1,509,820 | +0.02(+0.37%) |
Jul 28, 2005 | 5.463 | 5.770 | 5.436 | 5.678 | 2,780,640 | +0.21(+3.94%) |
Jul 27, 2005 | 5.321 | 5.572 | 5.126 | 5.463 | 5,946,564 | +0.82(+17.69%) |
Jul 26, 2005 | 4.675 | 4.710 | 4.584 | 4.641 | 1,185,440 | -0.04(-0.88%) |
Jul 25, 2005 | 4.801 | 4.817 | 4.683 | 4.683 | 808,200 | -0.13(-2.78%) |
Jul 22, 2005 | 4.764 | 4.864 | 4.685 | 4.816 | 883,972 | -0.04(-0.80%) |
Jul 21, 2005 | 5.013 | 5.026 | 4.800 | 4.855 | 648,372 | -0.17(-3.38%) |
Jul 20, 2005 | 4.874 | 5.025 | 4.869 | 5.025 | 477,408 | +0.13(+2.58%) |
Jul 19, 2005 | 4.764 | 4.915 | 4.763 | 4.899 | 554,912 | +0.15(+3.13%) |
Jul 18, 2005 | 4.987 | 4.987 | 4.643 | 4.750 | 1,390,224 | -0.24(-4.76%) |
Jul 15, 2005 | 4.926 | 5.025 | 4.891 | 4.987 | 417,664 | +0.01(+0.20%) |
Jul 14, 2005 | 5.049 | 5.191 | 4.938 | 4.978 | 580,596 | -0.04(-0.90%) |
Jul 13, 2005 | 5.120 | 5.171 | 4.964 | 5.022 | 521,656 | -0.10(-1.90%) |
Jul 12, 2005 | 5.156 | 5.178 | 5.062 | 5.120 | 806,784 | -0.02(-0.32%) |
Jul 11, 2005 | 5.239 | 5.276 | 5.072 | 5.136 | 1,296,260 | -0.17(-3.23%) |
Jul 08, 2005 | 5.030 | 5.331 | 4.981 | 5.308 | 1,290,336 | +0.29(+5.67%) |
Jul 07, 2005 | 4.969 | 5.040 | 4.841 | 5.022 | 391,084 | +0.03(+0.50%) |
Jul 06, 2005 | 5.124 | 5.140 | 4.990 | 4.997 | 380,368 | -0.13(-2.49%) |
Jul 05, 2005 | 4.891 | 5.125 | 4.881 | 5.125 | 576,000 | +0.22(+4.43%) |