Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.913 | 6.946 | 6.829 | 6.905 | 981,669 | -0.01(-0.16%) |
Sep 29, 2005 | 6.782 | 6.916 | 6.730 | 6.916 | 971,697 | +0.14(+2.05%) |
Sep 28, 2005 | 6.747 | 6.809 | 6.529 | 6.777 | 1,378,928 | +0.09(+1.34%) |
Sep 27, 2005 | 6.709 | 6.760 | 6.635 | 6.687 | 606,820 | -0.02(-0.32%) |
Sep 26, 2005 | 6.809 | 6.864 | 6.695 | 6.709 | 1,005,680 | -0.10(-1.48%) |
Sep 23, 2005 | 6.809 | 6.848 | 6.635 | 6.809 | 1,566,490 | +0.08(+1.21%) |
Sep 22, 2005 | 6.728 | 6.850 | 6.611 | 6.728 | 1,260,457 | +0.05(+0.78%) |
Sep 21, 2005 | 6.673 | 6.804 | 6.641 | 6.676 | 1,218,868 | -0.02(-0.24%) |
Sep 20, 2005 | 6.780 | 6.910 | 6.671 | 6.692 | 1,405,876 | -0.07(-1.01%) |
Sep 19, 2005 | 6.706 | 6.782 | 6.703 | 6.760 | 589,619 | +0.02(+0.28%) |
Sep 16, 2005 | 6.654 | 6.788 | 6.646 | 6.741 | 2,122,488 | +0.11(+1.68%) |
Sep 15, 2005 | 6.592 | 6.641 | 6.469 | 6.630 | 1,466,651 | +0.03(+0.41%) |
Sep 14, 2005 | 6.714 | 6.908 | 6.523 | 6.602 | 1,677,809 | -0.07(-0.98%) |
Sep 13, 2005 | 6.692 | 6.695 | 6.638 | 6.668 | 1,855,830 | -0.04(-0.61%) |
Sep 12, 2005 | 6.793 | 6.908 | 6.698 | 6.709 | 1,156,793 | -0.11(-1.56%) |
Sep 09, 2005 | 6.809 | 6.878 | 6.706 | 6.815 | 1,512,565 | -0.01(-0.12%) |
Sep 08, 2005 | 6.910 | 6.910 | 6.755 | 6.823 | 1,924,789 | -0.08(-1.18%) |
Sep 07, 2005 | 7.014 | 7.014 | 6.755 | 6.905 | 1,286,869 | -0.07(-1.05%) |
Sep 06, 2005 | 6.673 | 7.014 | 6.641 | 6.978 | 3,343,100 | +0.30(+4.44%) |
Sep 02, 2005 | 6.523 | 6.766 | 6.521 | 6.681 | 2,399,914 | +0.13(+2.04%) |
Sep 01, 2005 | 6.439 | 6.564 | 6.327 | 6.548 | 2,112,531 | +0.15(+2.30%) |
Aug 31, 2005 | 6.319 | 6.673 | 6.169 | 6.401 | 1,601,390 | +0.10(+1.64%) |
Aug 30, 2005 | 6.237 | 6.330 | 6.129 | 6.297 | 1,036,262 | +0.07(+1.05%) |
Aug 29, 2005 | 6.227 | 6.232 | 6.020 | 6.232 | 1,692,866 | -0.04(-0.56%) |
Aug 26, 2005 | 6.276 | 6.289 | 6.156 | 6.267 | 1,050,723 | -0.00(-0.04%) |
Aug 25, 2005 | 6.382 | 6.401 | 6.197 | 6.270 | 842,051 | -0.03(-0.52%) |
Aug 24, 2005 | 6.172 | 6.401 | 6.150 | 6.303 | 1,544,598 | +0.13(+2.03%) |
Aug 23, 2005 | 6.186 | 6.229 | 6.063 | 6.178 | 1,273,975 | -0.01(-0.09%) |
Aug 22, 2005 | 6.186 | 6.259 | 6.129 | 6.183 | 912,273 | +0.03(+0.44%) |
Aug 19, 2005 | 5.946 | 6.208 | 5.946 | 6.156 | 1,841,838 | +0.18(+2.96%) |
Aug 18, 2005 | 6.115 | 6.115 | 5.870 | 5.979 | 2,638,838 | -0.14(-2.27%) |
Aug 17, 2005 | 6.020 | 6.183 | 6.006 | 6.118 | 2,632,909 | +0.06(+0.94%) |
Aug 16, 2005 | 6.246 | 6.265 | 6.055 | 6.060 | 3,712,644 | -0.20(-3.22%) |
Aug 15, 2005 | 6.379 | 6.379 | 6.224 | 6.262 | 2,169,210 | -0.09(-1.46%) |
Aug 12, 2005 | 6.270 | 6.412 | 6.248 | 6.355 | 2,431,667 | +0.06(+0.91%) |
Aug 11, 2005 | 6.229 | 6.420 | 6.101 | 6.297 | 3,681,247 | +0.22(+3.68%) |
Aug 10, 2005 | 6.099 | 6.210 | 5.979 | 6.074 | 3,004,953 | +0.05(+0.91%) |
Aug 09, 2005 | 5.992 | 6.060 | 5.979 | 6.020 | 1,726,125 | +0.04(+0.68%) |
Aug 08, 2005 | 5.960 | 6.003 | 5.886 | 5.979 | 1,748,751 | -0.10(-1.61%) |
Aug 05, 2005 | 6.156 | 6.205 | 6.017 | 6.077 | 2,473,782 | -0.17(-2.70%) |
Aug 04, 2005 | 6.360 | 6.578 | 6.197 | 6.246 | 3,123,252 | -0.03(-0.52%) |
Aug 03, 2005 | 6.227 | 6.319 | 6.158 | 6.278 | 2,319,577 | +0.08(+1.25%) |
Aug 02, 2005 | 6.197 | 6.265 | 6.164 | 6.201 | 2,027,058 | +0.02(+0.29%) |
Aug 01, 2005 | 6.197 | 6.262 | 6.153 | 6.183 | 2,384,968 | +0.01(+0.22%) |
Jul 29, 2005 | 6.028 | 6.306 | 5.981 | 6.169 | 8,979,620 | +0.46(+8.11%) |
Jul 28, 2005 | 5.551 | 5.706 | 5.529 | 5.706 | 1,436,693 | +0.19(+3.35%) |
Jul 27, 2005 | 5.521 | 5.527 | 5.450 | 5.521 | 1,172,458 | +0.01(+0.10%) |
Jul 26, 2005 | 5.407 | 5.521 | 5.366 | 5.516 | 2,216,280 | +0.11(+2.02%) |
Jul 25, 2005 | 5.192 | 5.505 | 5.192 | 5.407 | 2,546,596 | +0.22(+4.20%) |
Jul 22, 2005 | 5.322 | 5.341 | 5.162 | 5.189 | 2,331,634 | -0.12(-2.26%) |
Jul 21, 2005 | 5.418 | 5.431 | 5.197 | 5.309 | 3,400,630 | -0.12(-2.21%) |
Jul 20, 2005 | 5.434 | 5.472 | 5.366 | 5.429 | 2,110,864 | -0.02(-0.45%) |
Jul 19, 2005 | 5.510 | 5.578 | 5.448 | 5.453 | 2,350,854 | -0.02(-0.40%) |
Jul 18, 2005 | 5.788 | 5.788 | 5.439 | 5.475 | 5,033,396 | -0.29(-4.96%) |
Jul 15, 2005 | 5.589 | 5.761 | 5.584 | 5.761 | 3,746,740 | +0.08(+1.44%) |
Jul 14, 2005 | 5.685 | 5.764 | 5.597 | 5.679 | 2,452,638 | +0.08(+1.41%) |
Jul 13, 2005 | 5.551 | 5.676 | 5.486 | 5.600 | 2,360,568 | +0.05(+0.98%) |
Jul 12, 2005 | 5.385 | 5.625 | 5.382 | 5.546 | 3,279,824 | +0.11(+2.11%) |
Jul 11, 2005 | 5.358 | 5.448 | 5.311 | 5.431 | 6,115,022 | +0.10(+1.84%) |
Jul 08, 2005 | 5.379 | 5.382 | 5.284 | 5.333 | 2,403,306 | -0.04(-0.81%) |
Jul 07, 2005 | 5.311 | 5.396 | 5.271 | 5.377 | 2,256,852 | -0.01(-0.20%) |
Jul 06, 2005 | 5.230 | 5.393 | 5.175 | 5.388 | 3,005,357 | +0.19(+3.61%) |
Jul 05, 2005 | 5.257 | 5.271 | 5.164 | 5.200 | 1,553,718 | -0.06(-1.09%) |