Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.969 | 8.015 | 7.841 | 7.855 | 9,286,836 | -0.11(-1.43%) |
Sep 29, 2005 | 8.034 | 8.072 | 7.885 | 7.969 | 11,551,832 | -0.04(-0.46%) |
Sep 28, 2005 | 8.028 | 8.054 | 7.864 | 8.005 | 12,684,769 | +0.04(+0.50%) |
Sep 27, 2005 | 7.913 | 7.982 | 7.834 | 7.965 | 10,687,869 | +0.04(+0.45%) |
Sep 26, 2005 | 7.777 | 7.958 | 7.749 | 7.930 | 12,602,716 | +0.12(+1.49%) |
Sep 23, 2005 | 7.814 | 7.988 | 7.759 | 7.814 | 11,145,519 | -0.22(-2.71%) |
Sep 22, 2005 | 8.233 | 8.282 | 7.803 | 8.031 | 19,409,114 | -0.04(-0.49%) |
Sep 21, 2005 | 7.960 | 8.073 | 7.867 | 8.071 | 15,449,100 | +0.27(+3.49%) |
Sep 20, 2005 | 7.851 | 7.889 | 7.716 | 7.799 | 13,242,023 | -0.09(-1.10%) |
Sep 19, 2005 | 7.885 | 7.965 | 7.857 | 7.885 | 11,765,519 | +0.14(+1.76%) |
Sep 16, 2005 | 7.726 | 7.753 | 7.644 | 7.749 | 12,689,157 | +0.06(+0.85%) |
Sep 15, 2005 | 7.712 | 7.777 | 7.566 | 7.684 | 8,310,105 | +0.03(+0.43%) |
Sep 14, 2005 | 7.630 | 7.702 | 7.537 | 7.651 | 11,136,305 | +0.08(+1.07%) |
Sep 13, 2005 | 7.663 | 7.675 | 7.544 | 7.570 | 15,657,960 | -0.06(-0.76%) |
Sep 12, 2005 | 7.737 | 7.789 | 7.548 | 7.628 | 15,628,562 | -0.09(-1.20%) |
Sep 09, 2005 | 7.538 | 7.725 | 7.530 | 7.720 | 10,012,582 | +0.24(+3.21%) |
Sep 08, 2005 | 7.601 | 7.610 | 7.457 | 7.480 | 10,815,993 | -0.04(-0.56%) |
Sep 07, 2005 | 7.458 | 7.614 | 7.411 | 7.522 | 10,675,144 | +0.04(+0.47%) |
Sep 06, 2005 | 7.361 | 7.497 | 7.343 | 7.487 | 10,508,845 | +0.07(+0.97%) |
Sep 02, 2005 | 7.415 | 7.554 | 7.375 | 7.415 | 11,201,245 | -0.20(-2.62%) |
Sep 01, 2005 | 7.407 | 7.691 | 7.328 | 7.614 | 22,115,086 | +0.29(+3.90%) |
Aug 31, 2005 | 7.075 | 7.395 | 7.071 | 7.328 | 23,120,776 | +0.26(+3.74%) |
Aug 30, 2005 | 6.874 | 7.080 | 6.863 | 7.064 | 14,654,026 | +0.22(+3.16%) |
Aug 29, 2005 | 6.921 | 6.921 | 6.721 | 6.847 | 10,536,050 | +0.10(+1.50%) |
Aug 26, 2005 | 6.746 | 6.842 | 6.746 | 6.746 | 8,129,765 | -0.04(-0.60%) |
Aug 25, 2005 | 6.826 | 6.826 | 6.782 | 6.787 | 7,729,596 | -0.07(-0.96%) |
Aug 24, 2005 | 6.822 | 6.915 | 6.761 | 6.853 | 10,749,737 | +0.06(+0.87%) |
Aug 23, 2005 | 6.894 | 6.912 | 6.716 | 6.794 | 10,842,759 | -0.07(-1.05%) |
Aug 22, 2005 | 6.900 | 6.967 | 6.785 | 6.866 | 8,689,652 | +0.01(+0.08%) |
Aug 19, 2005 | 6.756 | 6.871 | 6.749 | 6.860 | 8,932,738 | +0.14(+2.12%) |
Aug 18, 2005 | 6.615 | 6.729 | 6.575 | 6.717 | 14,630,331 | -0.01(-0.22%) |
Aug 17, 2005 | 6.897 | 7.007 | 6.672 | 6.732 | 15,653,573 | -0.21(-3.02%) |
Aug 16, 2005 | 7.065 | 7.083 | 6.925 | 6.942 | 10,347,373 | -0.15(-2.17%) |
Aug 15, 2005 | 7.186 | 7.188 | 7.048 | 7.096 | 10,511,039 | -0.13(-1.80%) |
Aug 12, 2005 | 7.274 | 7.289 | 7.179 | 7.226 | 10,185,901 | -0.03(-0.41%) |
Aug 11, 2005 | 7.179 | 7.312 | 7.171 | 7.255 | 14,550,912 | +0.10(+1.35%) |
Aug 10, 2005 | 7.065 | 7.179 | 7.017 | 7.158 | 12,875,639 | +0.13(+1.91%) |
Aug 09, 2005 | 7.065 | 7.088 | 6.980 | 7.024 | 10,084,981 | +0.03(+0.37%) |
Aug 08, 2005 | 6.891 | 7.099 | 6.891 | 6.998 | 12,809,383 | +0.17(+2.42%) |
Aug 05, 2005 | 6.846 | 6.858 | 6.721 | 6.833 | 7,391,294 | -0.04(-0.55%) |
Aug 04, 2005 | 6.843 | 6.928 | 6.837 | 6.870 | 9,629,964 | +0.01(+0.10%) |
Aug 03, 2005 | 6.999 | 6.999 | 6.833 | 6.863 | 11,272,327 | -0.05(-0.68%) |
Aug 02, 2005 | 6.860 | 6.985 | 6.844 | 6.910 | 14,600,933 | +0.11(+1.63%) |
Aug 01, 2005 | 6.723 | 6.837 | 6.713 | 6.799 | 13,431,138 | +0.15(+2.24%) |
Jul 29, 2005 | 6.723 | 6.737 | 6.629 | 6.650 | 10,676,022 | -0.07(-1.07%) |
Jul 28, 2005 | 6.700 | 6.724 | 6.599 | 6.722 | 17,159,036 | +0.13(+1.92%) |
Jul 27, 2005 | 6.580 | 6.621 | 6.411 | 6.596 | 9,599,249 | +0.02(+0.35%) |
Jul 26, 2005 | 6.609 | 6.621 | 6.524 | 6.573 | 9,412,766 | -0.04(-0.53%) |
Jul 25, 2005 | 6.564 | 6.671 | 6.532 | 6.608 | 14,048,067 | +0.07(+1.03%) |
Jul 22, 2005 | 6.402 | 6.553 | 6.400 | 6.541 | 10,853,290 | +0.17(+2.65%) |
Jul 21, 2005 | 6.393 | 6.444 | 6.286 | 6.372 | 11,239,857 | +0.00(+0.02%) |
Jul 20, 2005 | 6.330 | 6.398 | 6.257 | 6.371 | 9,300,877 | +0.03(+0.49%) |
Jul 19, 2005 | 6.234 | 6.340 | 6.197 | 6.340 | 9,051,648 | +0.11(+1.74%) |
Jul 18, 2005 | 6.233 | 6.265 | 6.184 | 6.232 | 12,168,322 | -0.06(-0.98%) |
Jul 15, 2005 | 6.376 | 6.397 | 6.257 | 6.294 | 13,076,602 | -0.05(-0.81%) |
Jul 14, 2005 | 6.697 | 6.697 | 6.262 | 6.345 | 17,604,400 | -0.23(-3.45%) |
Jul 13, 2005 | 6.632 | 6.662 | 6.547 | 6.572 | 12,535,144 | -0.00(-0.05%) |
Jul 12, 2005 | 6.472 | 6.618 | 6.443 | 6.575 | 14,546,524 | +0.14(+2.25%) |
Jul 11, 2005 | 6.267 | 6.437 | 6.265 | 6.430 | 14,371,888 | +0.03(+0.53%) |
Jul 08, 2005 | 6.472 | 6.490 | 6.315 | 6.396 | 14,777,323 | -0.01(-0.12%) |
Jul 07, 2005 | 6.222 | 6.421 | 6.198 | 6.404 | 19,760,140 | +0.12(+1.92%) |
Jul 06, 2005 | 6.501 | 6.552 | 6.272 | 6.283 | 23,990,882 | -0.19(-2.96%) |
Jul 05, 2005 | 6.357 | 6.493 | 6.336 | 6.475 | 17,623,268 | +0.15(+2.30%) |