Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.601 | 6.640 | 6.595 | 6.612 | 1,156,168 | -0.02(-0.30%) |
Sep 29, 2005 | 6.592 | 6.639 | 6.553 | 6.632 | 2,381,707 | +0.03(+0.53%) |
Sep 28, 2005 | 6.581 | 6.612 | 6.570 | 6.597 | 925,680 | +0.05(+0.74%) |
Sep 27, 2005 | 6.562 | 6.564 | 6.513 | 6.549 | 2,036,348 | -0.07(-1.11%) |
Sep 26, 2005 | 6.561 | 6.663 | 6.561 | 6.623 | 1,698,448 | +0.05(+0.75%) |
Sep 23, 2005 | 6.573 | 6.584 | 6.528 | 6.573 | 1,557,470 | -0.06(-0.85%) |
Sep 22, 2005 | 6.631 | 6.633 | 6.572 | 6.629 | 1,233,743 | -0.01(-0.18%) |
Sep 21, 2005 | 6.674 | 6.695 | 6.633 | 6.642 | 1,101,716 | -0.00(-0.04%) |
Sep 20, 2005 | 6.696 | 6.717 | 6.629 | 6.644 | 699,668 | -0.03(-0.52%) |
Sep 19, 2005 | 6.692 | 6.694 | 6.663 | 6.679 | 475,147 | -0.07(-0.99%) |
Sep 16, 2005 | 6.734 | 6.754 | 6.707 | 6.746 | 992,067 | +0.05(+0.68%) |
Sep 15, 2005 | 6.703 | 6.721 | 6.686 | 6.700 | 810,809 | -0.04(-0.66%) |
Sep 14, 2005 | 6.778 | 6.789 | 6.731 | 6.745 | 578,830 | +0.01(+0.22%) |
Sep 13, 2005 | 6.743 | 6.763 | 6.717 | 6.730 | 4,816,374 | -0.05(-0.67%) |
Sep 12, 2005 | 6.773 | 6.794 | 6.762 | 6.776 | 5,986,715 | -0.12(-1.77%) |
Sep 09, 2005 | 6.864 | 6.908 | 6.859 | 6.898 | 862,277 | +0.04(+0.65%) |
Sep 08, 2005 | 6.824 | 6.863 | 6.820 | 6.853 | 577,338 | -0.02(-0.27%) |
Sep 07, 2005 | 6.857 | 6.894 | 6.845 | 6.872 | 682,512 | -0.04(-0.56%) |
Sep 06, 2005 | 6.876 | 6.911 | 6.869 | 6.911 | 1,144,979 | +0.17(+2.51%) |
Sep 02, 2005 | 6.762 | 6.781 | 6.734 | 6.742 | 1,122,602 | -0.02(-0.34%) |
Sep 01, 2005 | 6.737 | 6.796 | 6.737 | 6.765 | 1,134,537 | +0.09(+1.37%) |
Aug 31, 2005 | 6.560 | 6.675 | 6.544 | 6.674 | 1,299,384 | +0.10(+1.45%) |
Aug 30, 2005 | 6.566 | 6.583 | 6.541 | 6.579 | 1,523,158 | -0.05(-0.79%) |
Aug 29, 2005 | 6.597 | 6.642 | 6.595 | 6.631 | 2,408,560 | +0.06(+0.86%) |
Aug 26, 2005 | 6.611 | 6.617 | 6.570 | 6.574 | 914,492 | -0.08(-1.27%) |
Aug 25, 2005 | 6.640 | 6.674 | 6.637 | 6.659 | 1,227,776 | -0.02(-0.26%) |
Aug 24, 2005 | 6.713 | 6.731 | 6.670 | 6.676 | 1,245,678 | -0.04(-0.64%) |
Aug 23, 2005 | 6.749 | 6.751 | 6.699 | 6.719 | 1,030,108 | -0.05(-0.67%) |
Aug 22, 2005 | 6.753 | 6.789 | 6.743 | 6.765 | 1,908,051 | +0.05(+0.82%) |
Aug 19, 2005 | 6.715 | 6.731 | 6.679 | 6.710 | 775,005 | +0.03(+0.40%) |
Aug 18, 2005 | 6.691 | 6.705 | 6.671 | 6.683 | 1,294,908 | -0.09(-1.35%) |
Aug 17, 2005 | 6.762 | 6.793 | 6.746 | 6.774 | 1,062,929 | -0.02(-0.28%) |
Aug 16, 2005 | 6.832 | 6.833 | 6.777 | 6.793 | 714,586 | -0.10(-1.48%) |
Aug 15, 2005 | 6.851 | 6.895 | 6.840 | 6.895 | 1,291,179 | -0.00(-0.04%) |
Aug 12, 2005 | 6.873 | 6.902 | 6.856 | 6.898 | 2,971,726 | -0.06(-0.83%) |
Aug 11, 2005 | 6.903 | 6.963 | 6.888 | 6.955 | 1,536,585 | +0.07(+1.01%) |
Aug 10, 2005 | 6.949 | 6.954 | 6.864 | 6.886 | 679,528 | -0.00(-0.06%) |
Aug 09, 2005 | 6.843 | 6.908 | 6.840 | 6.890 | 954,771 | +0.03(+0.49%) |
Aug 08, 2005 | 6.899 | 6.899 | 6.844 | 6.856 | 656,405 | +0.01(+0.16%) |
Aug 05, 2005 | 6.883 | 6.892 | 6.822 | 6.845 | 1,276,260 | -0.06(-0.82%) |
Aug 04, 2005 | 6.919 | 6.974 | 6.899 | 6.902 | 3,316,339 | -0.10(-1.45%) |
Aug 03, 2005 | 6.957 | 7.003 | 6.938 | 7.003 | 1,131,553 | +0.18(+2.63%) |
Aug 02, 2005 | 6.770 | 6.824 | 6.743 | 6.824 | 4,869,334 | +0.03(+0.49%) |
Aug 01, 2005 | 6.802 | 6.817 | 6.768 | 6.790 | 819,760 | +0.03(+0.40%) |
Jul 29, 2005 | 6.772 | 6.785 | 6.731 | 6.763 | 1,086,052 | -0.05(-0.73%) |
Jul 28, 2005 | 6.773 | 6.820 | 6.754 | 6.813 | 1,972,945 | +0.14(+2.13%) |
Jul 27, 2005 | 6.625 | 6.671 | 6.609 | 6.671 | 1,448,567 | +0.11(+1.65%) |
Jul 26, 2005 | 6.529 | 6.573 | 6.522 | 6.562 | 1,512,716 | +0.00(+0.00%) |
Jul 25, 2005 | 6.573 | 6.593 | 6.557 | 6.562 | 676,545 | -0.04(-0.67%) |
Jul 22, 2005 | 6.627 | 6.636 | 6.569 | 6.607 | 886,147 | -0.05(-0.75%) |
Jul 21, 2005 | 6.678 | 6.691 | 6.624 | 6.656 | 569,133 | -0.03(-0.50%) |
Jul 20, 2005 | 6.612 | 6.699 | 6.579 | 6.690 | 758,595 | +0.04(+0.56%) |
Jul 19, 2005 | 6.600 | 6.663 | 6.580 | 6.652 | 1,474,674 | +0.03(+0.47%) |
Jul 18, 2005 | 6.623 | 6.664 | 6.609 | 6.621 | 1,293,417 | -0.01(-0.12%) |
Jul 15, 2005 | 6.625 | 6.648 | 6.599 | 6.629 | 783,210 | -0.04(-0.62%) |
Jul 14, 2005 | 6.719 | 6.719 | 6.656 | 6.671 | 794,399 | +0.05(+0.71%) |
Jul 13, 2005 | 6.640 | 6.664 | 6.607 | 6.624 | 645,216 | -0.06(-0.94%) |
Jul 12, 2005 | 6.672 | 6.694 | 6.607 | 6.687 | 1,020,412 | +0.11(+1.61%) |
Jul 11, 2005 | 6.546 | 6.612 | 6.546 | 6.581 | 804,096 | +0.14(+2.14%) |
Jul 08, 2005 | 6.385 | 6.467 | 6.385 | 6.443 | 830,203 | +0.03(+0.44%) |
Jul 07, 2005 | 6.301 | 6.415 | 6.301 | 6.415 | 720,554 | -0.02(-0.33%) |
Jul 06, 2005 | 6.467 | 6.498 | 6.435 | 6.436 | 2,178,818 | -0.03(-0.54%) |
Jul 05, 2005 | 6.454 | 6.499 | 6.443 | 6.471 | 996,542 | -0.06(-0.88%) |