Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.900 | 8.140 | 7.700 | 8.050 | 219,223 | +0.11(+1.39%) |
Sep 29, 2005 | 7.770 | 8.080 | 7.680 | 7.940 | 171,788 | +0.15(+1.93%) |
Sep 28, 2005 | 7.850 | 7.931 | 7.550 | 7.790 | 123,006 | -0.01(-0.13%) |
Sep 27, 2005 | 7.560 | 8.040 | 7.500 | 7.800 | 197,634 | +0.20(+2.63%) |
Sep 26, 2005 | 7.850 | 7.856 | 7.380 | 7.600 | 132,185 | -0.17(-2.19%) |
Sep 23, 2005 | 7.770 | 8.000 | 7.420 | 7.770 | 206,201 | +0.02(+0.26%) |
Sep 22, 2005 | 7.750 | 8.340 | 7.630 | 7.750 | 753,452 | -0.35(-4.32%) |
Sep 21, 2005 | 7.390 | 8.160 | 7.390 | 8.100 | 974,967 | +0.69(+9.31%) |
Sep 20, 2005 | 7.350 | 7.450 | 7.250 | 7.410 | 196,992 | +0.11(+1.51%) |
Sep 19, 2005 | 7.130 | 7.390 | 7.110 | 7.300 | 221,358 | +0.15(+2.10%) |
Sep 16, 2005 | 7.160 | 7.320 | 7.150 | 7.150 | 162,982 | -0.12(-1.65%) |
Sep 15, 2005 | 7.270 | 7.300 | 7.020 | 7.270 | 165,741 | -0.03(-0.41%) |
Sep 14, 2005 | 7.270 | 7.680 | 7.080 | 7.300 | 556,600 | +0.13(+1.81%) |
Sep 13, 2005 | 7.070 | 7.239 | 6.670 | 7.170 | 374,488 | +0.24(+3.46%) |
Sep 12, 2005 | 7.220 | 7.390 | 6.930 | 6.930 | 307,447 | -0.29(-4.02%) |
Sep 09, 2005 | 7.050 | 7.400 | 6.950 | 7.220 | 351,466 | +0.17(+2.41%) |
Sep 08, 2005 | 7.000 | 7.200 | 6.850 | 7.050 | 203,805 | +0.03(+0.43%) |
Sep 07, 2005 | 7.250 | 7.440 | 7.000 | 7.020 | 315,427 | -0.15(-2.09%) |
Sep 06, 2005 | 7.430 | 7.550 | 7.140 | 7.170 | 351,773 | -0.24(-3.24%) |
Sep 02, 2005 | 7.210 | 7.430 | 6.740 | 7.410 | 404,899 | +0.20(+2.77%) |
Sep 01, 2005 | 7.550 | 7.880 | 7.010 | 7.210 | 1,417,257 | -0.33(-4.38%) |
Aug 31, 2005 | 6.170 | 7.750 | 6.170 | 7.540 | 2,610,092 | +1.37(+22.20%) |
Aug 30, 2005 | 6.350 | 6.360 | 6.000 | 6.170 | 229,871 | -0.13(-2.06%) |
Aug 29, 2005 | 6.150 | 6.690 | 5.950 | 6.300 | 596,937 | +0.45(+7.69%) |
Aug 26, 2005 | 5.920 | 5.920 | 5.580 | 5.850 | 78,050 | -0.04(-0.68%) |
Aug 25, 2005 | 5.650 | 5.920 | 5.650 | 5.890 | 67,557 | +0.27(+4.80%) |
Aug 24, 2005 | 5.760 | 5.910 | 5.600 | 5.620 | 115,622 | -0.15(-2.60%) |
Aug 23, 2005 | 5.830 | 5.994 | 5.680 | 5.770 | 83,985 | +0.00(+0.00%) |
Aug 22, 2005 | 5.600 | 5.800 | 5.590 | 5.770 | 58,048 | +0.09(+1.58%) |
Aug 19, 2005 | 5.460 | 5.800 | 5.440 | 5.680 | 138,515 | +0.31(+5.77%) |
Aug 18, 2005 | 5.480 | 5.520 | 5.350 | 5.370 | 103,483 | -0.12(-2.19%) |
Aug 17, 2005 | 5.510 | 5.650 | 5.470 | 5.490 | 90,487 | -0.15(-2.66%) |
Aug 16, 2005 | 6.020 | 6.020 | 5.510 | 5.640 | 186,815 | -0.34(-5.69%) |
Aug 15, 2005 | 5.750 | 6.460 | 5.750 | 5.980 | 612,689 | +0.37(+6.60%) |
Aug 12, 2005 | 5.480 | 5.700 | 5.400 | 5.610 | 171,667 | +0.21(+3.89%) |
Aug 11, 2005 | 5.330 | 5.450 | 5.300 | 5.400 | 246,909 | +0.04(+0.75%) |
Aug 10, 2005 | 5.360 | 5.440 | 5.300 | 5.360 | 108,368 | -0.01(-0.19%) |
Aug 09, 2005 | 5.560 | 5.600 | 5.100 | 5.370 | 374,480 | -0.23(-4.11%) |
Aug 08, 2005 | 5.650 | 5.650 | 5.570 | 5.600 | 79,866 | -0.05(-0.88%) |
Aug 05, 2005 | 5.710 | 5.800 | 5.650 | 5.650 | 92,816 | -0.16(-2.75%) |
Aug 04, 2005 | 5.900 | 5.950 | 5.710 | 5.810 | 138,092 | +0.01(+0.17%) |
Aug 03, 2005 | 5.900 | 5.900 | 5.700 | 5.800 | 120,201 | +0.02(+0.35%) |
Aug 02, 2005 | 5.900 | 5.900 | 5.734 | 5.780 | 143,921 | -0.08(-1.37%) |
Aug 01, 2005 | 5.980 | 6.070 | 5.790 | 5.860 | 154,224 | +0.03(+0.43%) |
Jul 29, 2005 | 5.830 | 5.890 | 5.710 | 5.835 | 224,120 | +0.04(+0.78%) |
Jul 28, 2005 | 5.620 | 5.800 | 5.620 | 5.790 | 172,547 | +0.16(+2.84%) |
Jul 27, 2005 | 5.520 | 5.690 | 5.470 | 5.630 | 126,634 | +0.11(+1.99%) |
Jul 26, 2005 | 5.670 | 5.990 | 5.440 | 5.520 | 361,985 | -0.14(-2.47%) |
Jul 25, 2005 | 5.700 | 5.700 | 5.600 | 5.660 | 194,716 | +0.03(+0.53%) |
Jul 22, 2005 | 5.630 | 5.710 | 5.550 | 5.630 | 210,061 | +0.03(+0.54%) |
Jul 21, 2005 | 5.490 | 5.660 | 5.300 | 5.600 | 226,988 | +0.11(+2.00%) |
Jul 20, 2005 | 5.380 | 5.490 | 5.360 | 5.490 | 256,455 | +0.10(+1.86%) |
Jul 19, 2005 | 5.400 | 5.400 | 5.280 | 5.390 | 183,166 | -0.01(-0.19%) |
Jul 18, 2005 | 5.310 | 5.440 | 5.290 | 5.400 | 182,067 | +0.09(+1.69%) |
Jul 15, 2005 | 5.250 | 5.326 | 5.190 | 5.310 | 117,531 | +0.07(+1.34%) |
Jul 14, 2005 | 5.490 | 5.570 | 5.060 | 5.240 | 167,125 | -0.07(-1.32%) |
Jul 13, 2005 | 4.890 | 5.440 | 4.820 | 5.310 | 455,842 | +0.41(+8.37%) |
Jul 12, 2005 | 4.970 | 4.970 | 4.700 | 4.900 | 196,420 | -0.05(-1.01%) |
Jul 11, 2005 | 5.040 | 5.050 | 4.880 | 4.950 | 159,802 | -0.06(-1.20%) |
Jul 08, 2005 | 4.900 | 5.070 | 4.840 | 5.010 | 231,115 | +0.14(+2.87%) |
Jul 07, 2005 | 4.870 | 4.870 | 4.660 | 4.870 | 155,488 | -0.02(-0.41%) |
Jul 06, 2005 | 4.830 | 5.050 | 4.700 | 4.890 | 758,150 | +0.11(+2.30%) |
Jul 05, 2005 | 4.820 | 4.890 | 4.730 | 4.780 | 164,300 | +0.10(+2.14%) |