Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.714 | 5.829 | 5.683 | 5.829 | 32,061 | +0.14(+2.43%) |
Sep 29, 2005 | 5.906 | 5.936 | 5.676 | 5.691 | 65,690 | -0.25(-4.13%) |
Sep 28, 2005 | 5.998 | 6.036 | 5.913 | 5.936 | 42,622 | -0.05(-0.90%) |
Sep 27, 2005 | 5.944 | 6.035 | 5.944 | 5.990 | 19,436 | +0.02(+0.26%) |
Sep 26, 2005 | 5.944 | 6.113 | 5.944 | 5.975 | 16,473 | -0.01(-0.13%) |
Sep 23, 2005 | 5.982 | 6.159 | 5.944 | 5.982 | 26,076 | +0.01(+0.13%) |
Sep 22, 2005 | 5.975 | 6.120 | 5.952 | 5.975 | 65,034 | -0.09(-1.52%) |
Sep 21, 2005 | 6.028 | 6.113 | 5.959 | 6.067 | 41,035 | +0.00(+0.00%) |
Sep 20, 2005 | 6.065 | 6.143 | 6.013 | 6.067 | 56,640 | -0.01(-0.13%) |
Sep 19, 2005 | 6.128 | 6.128 | 5.982 | 6.074 | 42,824 | +0.03(+0.51%) |
Sep 16, 2005 | 6.021 | 6.097 | 5.944 | 6.044 | 47,399 | -0.02(-0.38%) |
Sep 15, 2005 | 5.975 | 6.097 | 5.975 | 6.067 | 54,187 | +0.10(+1.67%) |
Sep 14, 2005 | 6.067 | 6.097 | 5.921 | 5.967 | 64,800 | -0.10(-1.58%) |
Sep 13, 2005 | 5.921 | 6.067 | 5.921 | 6.063 | 100,329 | +0.13(+2.13%) |
Sep 12, 2005 | 5.898 | 6.036 | 5.898 | 5.936 | 64,265 | +0.02(+0.39%) |
Sep 09, 2005 | 5.898 | 5.936 | 5.768 | 5.913 | 86,319 | +0.11(+1.85%) |
Sep 08, 2005 | 5.967 | 6.059 | 5.714 | 5.806 | 131,462 | -0.18(-2.95%) |
Sep 07, 2005 | 5.967 | 6.189 | 5.913 | 5.982 | 301,049 | +0.03(+0.52%) |
Sep 06, 2005 | 5.890 | 5.952 | 5.760 | 5.952 | 147,685 | +0.24(+4.16%) |
Sep 02, 2005 | 5.760 | 5.760 | 5.637 | 5.714 | 305,079 | -0.03(-0.53%) |
Sep 01, 2005 | 5.484 | 5.791 | 5.476 | 5.745 | 370,127 | +0.27(+4.90%) |
Aug 31, 2005 | 5.469 | 5.484 | 5.330 | 5.476 | 537,939 | +0.01(+0.14%) |
Aug 30, 2005 | 5.484 | 5.752 | 5.415 | 5.469 | 403,912 | -0.05(-0.97%) |
Aug 29, 2005 | 5.660 | 5.791 | 5.476 | 5.522 | 279,750 | -0.14(-2.44%) |
Aug 26, 2005 | 5.714 | 5.752 | 5.614 | 5.660 | 293,556 | -0.02(-0.40%) |
Aug 25, 2005 | 6.044 | 6.143 | 5.676 | 5.683 | 627,322 | -0.38(-6.20%) |
Aug 24, 2005 | 6.174 | 6.197 | 6.028 | 6.059 | 215,860 | -0.12(-1.86%) |
Aug 23, 2005 | 6.258 | 6.258 | 6.074 | 6.174 | 199,718 | -0.03(-0.49%) |
Aug 22, 2005 | 6.358 | 6.466 | 6.189 | 6.205 | 268,614 | -0.05(-0.74%) |
Aug 19, 2005 | 6.358 | 6.481 | 6.251 | 6.251 | 327,332 | -0.15(-2.28%) |
Aug 18, 2005 | 6.887 | 6.887 | 6.397 | 6.397 | 340,408 | -0.50(-7.23%) |
Aug 17, 2005 | 6.933 | 6.964 | 6.872 | 6.895 | 180,006 | -0.05(-0.66%) |
Aug 16, 2005 | 6.903 | 6.958 | 6.864 | 6.941 | 55,081 | +0.04(+0.56%) |
Aug 15, 2005 | 7.064 | 7.164 | 6.903 | 6.903 | 187,356 | -0.20(-2.81%) |
Aug 12, 2005 | 6.903 | 7.171 | 6.887 | 7.102 | 180,372 | +0.15(+2.09%) |
Aug 11, 2005 | 6.857 | 6.972 | 6.857 | 6.956 | 27,046 | +0.10(+1.45%) |
Aug 10, 2005 | 6.895 | 6.956 | 6.841 | 6.857 | 122,588 | -0.04(-0.56%) |
Aug 09, 2005 | 7.133 | 7.225 | 6.864 | 6.895 | 221,103 | -0.26(-3.64%) |
Aug 08, 2005 | 7.371 | 7.654 | 7.133 | 7.156 | 159,353 | -0.22(-3.01%) |
Aug 05, 2005 | 7.325 | 7.478 | 7.156 | 7.378 | 276,168 | -0.48(-6.06%) |
Aug 04, 2005 | 7.570 | 7.938 | 7.501 | 7.855 | 185,412 | +0.31(+4.08%) |
Aug 03, 2005 | 7.432 | 7.608 | 7.432 | 7.547 | 36,959 | +0.03(+0.41%) |
Aug 02, 2005 | 7.501 | 7.754 | 7.470 | 7.516 | 108,477 | -0.03(-0.41%) |
Aug 01, 2005 | 7.555 | 7.593 | 7.539 | 7.547 | 58,268 | -0.05(-0.61%) |
Jul 29, 2005 | 7.700 | 7.708 | 7.555 | 7.593 | 50,343 | -0.07(-0.90%) |
Jul 28, 2005 | 7.670 | 7.762 | 7.639 | 7.662 | 86,735 | -0.07(-0.89%) |
Jul 27, 2005 | 7.708 | 7.746 | 7.647 | 7.731 | 53,406 | +0.05(+0.60%) |
Jul 26, 2005 | 7.670 | 7.746 | 7.631 | 7.685 | 71,710 | -0.01(-0.10%) |
Jul 25, 2005 | 7.593 | 7.693 | 7.593 | 7.693 | 31,827 | +0.03(+0.40%) |
Jul 22, 2005 | 7.562 | 7.662 | 7.440 | 7.662 | 80,347 | +0.12(+1.63%) |
Jul 21, 2005 | 7.340 | 7.555 | 7.340 | 7.539 | 46,756 | +0.15(+1.97%) |
Jul 20, 2005 | 7.233 | 7.478 | 7.233 | 7.394 | 34,158 | +0.00(+0.00%) |
Jul 19, 2005 | 7.340 | 7.401 | 7.286 | 7.394 | 53,673 | +0.08(+1.05%) |
Jul 18, 2005 | 7.317 | 7.340 | 7.240 | 7.317 | 61,966 | -0.02(-0.21%) |
Jul 15, 2005 | 7.501 | 7.501 | 7.240 | 7.332 | 61,012 | -0.12(-1.65%) |
Jul 14, 2005 | 7.532 | 7.532 | 7.386 | 7.455 | 55,926 | -0.04(-0.51%) |
Jul 13, 2005 | 7.432 | 7.493 | 7.294 | 7.493 | 68,333 | +0.07(+0.93%) |
Jul 12, 2005 | 7.279 | 7.547 | 7.225 | 7.424 | 114,417 | +0.15(+2.00%) |
Jul 11, 2005 | 7.194 | 7.348 | 7.071 | 7.279 | 70,168 | +0.08(+1.07%) |
Jul 08, 2005 | 7.118 | 7.202 | 7.071 | 7.202 | 114,435 | +0.13(+1.84%) |
Jul 07, 2005 | 6.910 | 7.164 | 6.742 | 7.071 | 129,296 | +0.05(+0.77%) |
Jul 06, 2005 | 7.041 | 7.156 | 6.903 | 7.018 | 79,590 | -0.01(-0.11%) |
Jul 05, 2005 | 6.588 | 7.056 | 6.588 | 7.025 | 153,199 | +0.46(+7.01%) |