Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.916 | 6.973 | 6.861 | 6.942 | 512,821 | +0.04(+0.58%) |
Sep 29, 2005 | 6.816 | 6.926 | 6.813 | 6.902 | 383,707 | +0.09(+1.26%) |
Sep 28, 2005 | 6.948 | 7.010 | 6.654 | 6.816 | 1,280,235 | -0.16(-2.29%) |
Sep 27, 2005 | 7.065 | 7.065 | 6.956 | 6.975 | 349,155 | -0.08(-1.13%) |
Sep 26, 2005 | 6.983 | 7.104 | 6.918 | 7.055 | 887,436 | +0.18(+2.65%) |
Sep 23, 2005 | 6.873 | 6.878 | 6.764 | 6.873 | 470,995 | +0.09(+1.28%) |
Sep 22, 2005 | 6.978 | 6.978 | 6.739 | 6.786 | 698,310 | -0.17(-2.44%) |
Sep 21, 2005 | 6.975 | 6.983 | 6.893 | 6.956 | 543,736 | -0.01(-0.08%) |
Sep 20, 2005 | 6.974 | 6.978 | 6.929 | 6.962 | 592,836 | +0.01(+0.21%) |
Sep 19, 2005 | 6.890 | 6.989 | 6.890 | 6.947 | 245,499 | +0.04(+0.62%) |
Sep 16, 2005 | 7.063 | 7.063 | 6.901 | 6.904 | 871,069 | -0.11(-1.53%) |
Sep 15, 2005 | 7.039 | 7.066 | 6.950 | 7.011 | 614,658 | -0.03(-0.39%) |
Sep 14, 2005 | 6.975 | 7.148 | 6.975 | 7.039 | 680,125 | +0.05(+0.68%) |
Sep 13, 2005 | 6.997 | 7.037 | 6.949 | 6.991 | 472,814 | -0.00(-0.01%) |
Sep 12, 2005 | 6.999 | 7.077 | 6.962 | 6.991 | 680,125 | +0.03(+0.43%) |
Sep 09, 2005 | 6.777 | 6.978 | 6.764 | 6.962 | 645,573 | +0.14(+2.10%) |
Sep 08, 2005 | 7.080 | 7.080 | 6.818 | 6.819 | 918,350 | -0.16(-2.36%) |
Sep 07, 2005 | 6.928 | 7.039 | 6.911 | 6.984 | 1,847,613 | +0.11(+1.61%) |
Sep 06, 2005 | 6.639 | 6.917 | 6.632 | 6.873 | 2,418,627 | +0.34(+5.25%) |
Sep 02, 2005 | 6.598 | 6.654 | 6.489 | 6.530 | 189,125 | -0.04(-0.64%) |
Sep 01, 2005 | 6.544 | 6.625 | 6.434 | 6.572 | 576,469 | +0.03(+0.43%) |
Aug 31, 2005 | 6.523 | 6.580 | 6.483 | 6.544 | 820,151 | +0.02(+0.32%) |
Aug 30, 2005 | 6.587 | 6.679 | 6.503 | 6.523 | 601,929 | +0.04(+0.69%) |
Aug 29, 2005 | 6.665 | 6.677 | 6.462 | 6.478 | 754,684 | -0.12(-1.87%) |
Aug 26, 2005 | 6.599 | 6.695 | 6.549 | 6.602 | 390,981 | +0.04(+0.59%) |
Aug 25, 2005 | 6.439 | 6.613 | 6.379 | 6.563 | 829,243 | +0.18(+2.80%) |
Aug 24, 2005 | 6.653 | 6.680 | 6.357 | 6.384 | 709,221 | -0.16(-2.44%) |
Aug 23, 2005 | 6.181 | 6.571 | 6.104 | 6.544 | 2,434,994 | +0.36(+5.87%) |
Aug 22, 2005 | 6.175 | 6.291 | 6.159 | 6.181 | 814,695 | -0.02(-0.31%) |
Aug 19, 2005 | 6.325 | 6.406 | 6.091 | 6.200 | 1,140,210 | -0.13(-2.08%) |
Aug 18, 2005 | 6.527 | 6.530 | 6.269 | 6.332 | 1,240,228 | -0.26(-4.00%) |
Aug 17, 2005 | 6.667 | 6.681 | 6.551 | 6.596 | 421,895 | -0.08(-1.27%) |
Aug 16, 2005 | 6.613 | 6.681 | 6.489 | 6.681 | 1,185,672 | +0.05(+0.82%) |
Aug 15, 2005 | 6.709 | 6.709 | 6.599 | 6.626 | 771,051 | -0.08(-1.23%) |
Aug 12, 2005 | 6.659 | 6.742 | 6.606 | 6.709 | 410,984 | -0.06(-0.85%) |
Aug 11, 2005 | 6.928 | 6.928 | 6.736 | 6.766 | 541,918 | -0.11(-1.55%) |
Aug 10, 2005 | 6.966 | 7.022 | 6.779 | 6.873 | 1,136,573 | +0.02(+0.25%) |
Aug 09, 2005 | 6.621 | 6.904 | 6.620 | 6.856 | 1,074,743 | +0.24(+3.55%) |
Aug 08, 2005 | 6.641 | 6.736 | 6.555 | 6.621 | 1,151,121 | +0.08(+1.18%) |
Aug 05, 2005 | 6.780 | 6.885 | 6.324 | 6.544 | 2,573,201 | -0.34(-4.99%) |
Aug 04, 2005 | 7.066 | 7.066 | 6.777 | 6.887 | 872,888 | -0.15(-2.07%) |
Aug 03, 2005 | 7.060 | 7.149 | 6.885 | 7.033 | 792,873 | -0.03(-0.37%) |
Aug 02, 2005 | 6.912 | 7.094 | 6.912 | 7.060 | 1,367,524 | +0.16(+2.30%) |
Aug 01, 2005 | 6.777 | 6.901 | 6.777 | 6.901 | 1,025,643 | +0.19(+2.86%) |
Jul 29, 2005 | 6.832 | 6.884 | 6.654 | 6.709 | 551,010 | -0.07(-1.01%) |
Jul 28, 2005 | 6.706 | 6.854 | 6.668 | 6.777 | 1,251,139 | +0.13(+1.96%) |
Jul 27, 2005 | 6.706 | 6.708 | 6.571 | 6.647 | 507,366 | +0.02(+0.26%) |
Jul 26, 2005 | 6.709 | 6.709 | 6.517 | 6.630 | 820,151 | -0.08(-1.16%) |
Jul 25, 2005 | 6.467 | 6.805 | 6.467 | 6.708 | 2,245,868 | +0.34(+5.34%) |
Jul 22, 2005 | 6.152 | 6.406 | 6.125 | 6.368 | 423,714 | +0.29(+4.69%) |
Jul 21, 2005 | 6.129 | 6.192 | 6.065 | 6.083 | 581,925 | -0.05(-0.74%) |
Jul 20, 2005 | 6.129 | 6.186 | 6.101 | 6.129 | 756,502 | -0.00(-0.02%) |
Jul 19, 2005 | 6.076 | 6.159 | 6.070 | 6.130 | 625,569 | +0.15(+2.46%) |
Jul 18, 2005 | 5.942 | 6.016 | 5.939 | 5.982 | 329,151 | +0.01(+0.17%) |
Jul 15, 2005 | 6.016 | 6.016 | 5.960 | 5.972 | 418,258 | -0.04(-0.73%) |
Jul 14, 2005 | 6.107 | 6.150 | 5.980 | 6.016 | 572,832 | -0.07(-1.14%) |
Jul 13, 2005 | 5.983 | 6.164 | 5.925 | 6.085 | 827,425 | +0.14(+2.39%) |
Jul 12, 2005 | 5.815 | 5.977 | 5.788 | 5.943 | 821,969 | +0.14(+2.46%) |
Jul 11, 2005 | 5.675 | 5.829 | 5.669 | 5.801 | 1,322,061 | +0.16(+2.84%) |
Jul 08, 2005 | 5.650 | 5.717 | 5.628 | 5.641 | 640,117 | +0.02(+0.32%) |
Jul 07, 2005 | 5.554 | 5.623 | 5.471 | 5.623 | 376,432 | +0.04(+0.79%) |
Jul 06, 2005 | 5.606 | 5.606 | 5.538 | 5.579 | 254,592 | -0.02(-0.41%) |
Jul 05, 2005 | 5.664 | 5.664 | 5.568 | 5.602 | 289,144 | -0.01(-0.22%) |