Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.602 | 6.674 | 6.570 | 6.668 | 5,236,132 | +0.10(+1.45%) |
Sep 29, 2005 | 6.566 | 6.595 | 6.335 | 6.573 | 8,862,767 | +0.02(+0.32%) |
Sep 28, 2005 | 6.628 | 6.683 | 6.553 | 6.553 | 5,506,560 | -0.07(-1.12%) |
Sep 27, 2005 | 6.692 | 6.692 | 6.573 | 6.627 | 6,913,509 | -0.08(-1.15%) |
Sep 26, 2005 | 6.754 | 6.860 | 6.662 | 6.704 | 3,914,485 | -0.04(-0.55%) |
Sep 23, 2005 | 6.741 | 6.794 | 6.711 | 6.741 | 3,695,602 | +0.03(+0.49%) |
Sep 22, 2005 | 6.619 | 6.740 | 6.597 | 6.708 | 7,913,910 | +0.05(+0.81%) |
Sep 21, 2005 | 6.785 | 6.787 | 6.599 | 6.654 | 7,266,336 | -0.16(-2.40%) |
Sep 20, 2005 | 6.880 | 6.912 | 6.818 | 6.818 | 4,887,299 | -0.05(-0.74%) |
Sep 19, 2005 | 6.908 | 6.909 | 6.853 | 6.869 | 5,143,570 | -0.10(-1.40%) |
Sep 16, 2005 | 6.905 | 6.984 | 6.875 | 6.967 | 5,325,428 | +0.08(+1.18%) |
Sep 15, 2005 | 6.825 | 6.900 | 6.825 | 6.886 | 2,379,400 | +0.07(+1.05%) |
Sep 14, 2005 | 6.901 | 6.956 | 6.807 | 6.814 | 4,960,260 | -0.07(-1.02%) |
Sep 13, 2005 | 6.977 | 6.978 | 6.871 | 6.884 | 4,762,430 | -0.10(-1.36%) |
Sep 12, 2005 | 7.025 | 7.025 | 6.948 | 6.980 | 2,286,837 | -0.05(-0.65%) |
Sep 09, 2005 | 6.969 | 7.025 | 6.959 | 7.025 | 2,303,535 | +0.05(+0.67%) |
Sep 08, 2005 | 6.978 | 6.978 | 6.978 | 6.978 | 0 | +0.00(+0.00%) |
Sep 07, 2005 | 6.818 | 6.991 | 6.795 | 6.978 | 10,490,777 | +0.40(+6.09%) |
Sep 06, 2005 | 6.467 | 6.626 | 6.467 | 6.577 | 7,524,059 | +0.12(+1.90%) |
Sep 02, 2005 | 6.502 | 6.515 | 6.446 | 6.455 | 6,373,017 | -0.01(-0.21%) |
Sep 01, 2005 | 6.528 | 6.526 | 6.437 | 6.468 | 8,111,740 | -0.06(-0.89%) |
Aug 31, 2005 | 6.491 | 6.528 | 6.422 | 6.526 | 8,744,432 | +0.02(+0.30%) |
Aug 30, 2005 | 6.681 | 6.681 | 6.453 | 6.507 | 10,035,951 | -0.21(-3.18%) |
Aug 29, 2005 | 6.681 | 6.737 | 6.650 | 6.721 | 2,988,134 | -0.00(-0.04%) |
Aug 26, 2005 | 6.767 | 6.781 | 6.686 | 6.723 | 3,909,766 | -0.04(-0.65%) |
Aug 25, 2005 | 6.750 | 6.784 | 6.744 | 6.767 | 4,785,298 | +0.02(+0.27%) |
Aug 24, 2005 | 6.901 | 6.922 | 6.729 | 6.750 | 5,720,724 | -0.19(-2.72%) |
Aug 23, 2005 | 6.908 | 6.946 | 6.854 | 6.938 | 5,205,641 | -0.00(-0.02%) |
Aug 22, 2005 | 7.000 | 7.033 | 6.909 | 6.940 | 4,785,661 | -0.07(-1.00%) |
Aug 19, 2005 | 7.069 | 7.087 | 7.008 | 7.010 | 2,371,777 | -0.05(-0.72%) |
Aug 18, 2005 | 7.113 | 7.113 | 7.040 | 7.061 | 2,253,079 | -0.05(-0.70%) |
Aug 17, 2005 | 7.160 | 7.160 | 7.095 | 7.110 | 4,223,027 | +0.00(+0.00%) |
Aug 16, 2005 | 7.160 | 7.160 | 7.095 | 7.110 | 4,223,027 | -0.06(-0.85%) |
Aug 15, 2005 | 7.065 | 7.176 | 7.033 | 7.171 | 2,466,517 | +0.10(+1.48%) |
Aug 12, 2005 | 7.161 | 7.163 | 7.044 | 7.066 | 3,042,583 | -0.10(-1.33%) |
Aug 11, 2005 | 7.025 | 7.181 | 7.013 | 7.161 | 3,823,011 | +0.18(+2.52%) |
Aug 10, 2005 | 6.964 | 7.066 | 6.964 | 6.985 | 2,240,375 | +0.02(+0.30%) |
Aug 09, 2005 | 6.927 | 6.971 | 6.908 | 6.964 | 2,146,723 | +0.04(+0.62%) |
Aug 08, 2005 | 6.942 | 6.993 | 6.907 | 6.922 | 3,049,117 | +0.01(+0.20%) |
Aug 05, 2005 | 7.055 | 7.055 | 6.871 | 6.908 | 4,206,329 | -0.15(-2.09%) |
Aug 04, 2005 | 7.066 | 7.069 | 7.024 | 7.055 | 1,983,741 | -0.02(-0.21%) |
Aug 03, 2005 | 7.137 | 7.139 | 7.029 | 7.070 | 4,162,044 | -0.10(-1.40%) |
Aug 02, 2005 | 7.141 | 7.189 | 7.132 | 7.171 | 2,263,243 | +0.03(+0.42%) |
Aug 01, 2005 | 7.183 | 7.203 | 7.128 | 7.141 | 3,110,462 | -0.07(-0.97%) |
Jul 29, 2005 | 7.163 | 7.232 | 7.148 | 7.211 | 3,837,531 | +0.06(+0.87%) |
Jul 28, 2005 | 7.113 | 7.179 | 7.108 | 7.149 | 3,113,729 | +0.04(+0.52%) |
Jul 27, 2005 | 7.247 | 7.248 | 7.099 | 7.112 | 4,337,006 | -0.13(-1.84%) |
Jul 26, 2005 | 7.291 | 7.294 | 7.238 | 7.245 | 3,080,697 | -0.03(-0.38%) |
Jul 25, 2005 | 7.269 | 7.300 | 7.238 | 7.273 | 2,251,990 | +0.00(+0.06%) |
Jul 22, 2005 | 7.298 | 7.298 | 7.197 | 7.269 | 2,833,137 | -0.01(-0.15%) |
Jul 21, 2005 | 7.364 | 7.364 | 7.252 | 7.280 | 4,083,638 | -0.06(-0.83%) |
Jul 20, 2005 | 7.193 | 7.362 | 7.190 | 7.340 | 6,280,455 | +0.11(+1.54%) |
Jul 19, 2005 | 7.149 | 7.238 | 7.094 | 7.229 | 5,069,157 | +0.10(+1.37%) |
Jul 18, 2005 | 7.087 | 7.161 | 7.083 | 7.131 | 4,493,817 | +0.05(+0.68%) |
Jul 15, 2005 | 6.867 | 7.091 | 6.853 | 7.083 | 7,318,606 | +0.22(+3.15%) |
Jul 14, 2005 | 7.004 | 7.019 | 6.694 | 6.867 | 22,266,176 | -0.26(-3.60%) |
Jul 13, 2005 | 7.200 | 7.200 | 7.108 | 7.123 | 4,298,892 | -0.09(-1.28%) |
Jul 12, 2005 | 7.171 | 7.232 | 7.171 | 7.215 | 2,751,102 | +0.05(+0.73%) |
Jul 11, 2005 | 7.197 | 7.200 | 7.126 | 7.163 | 2,889,401 | +0.02(+0.25%) |
Jul 08, 2005 | 7.069 | 7.163 | 7.029 | 7.145 | 3,935,538 | +0.06(+0.88%) |
Jul 07, 2005 | 6.963 | 7.083 | 6.901 | 7.083 | 3,122,078 | +0.04(+0.57%) |
Jul 06, 2005 | 7.065 | 7.090 | 6.991 | 7.043 | 3,228,071 | -0.02(-0.29%) |
Jul 05, 2005 | 7.069 | 7.112 | 7.040 | 7.064 | 3,886,898 | -0.03(-0.39%) |