Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.906 | 6.930 | 6.871 | 6.912 | 41,237 | +0.02(+0.26%) |
Sep 29, 2005 | 6.883 | 6.918 | 6.841 | 6.894 | 89,942 | -0.02(-0.34%) |
Sep 28, 2005 | 6.900 | 6.936 | 6.877 | 6.918 | 88,076 | +0.01(+0.17%) |
Sep 27, 2005 | 6.871 | 6.918 | 6.841 | 6.906 | 63,129 | -0.02(-0.34%) |
Sep 26, 2005 | 6.865 | 6.959 | 6.853 | 6.930 | 66,863 | +0.02(+0.34%) |
Sep 23, 2005 | 6.906 | 6.942 | 6.865 | 6.906 | 103,519 | -0.05(-0.68%) |
Sep 22, 2005 | 6.936 | 6.971 | 6.894 | 6.953 | 53,965 | -0.01(-0.08%) |
Sep 21, 2005 | 7.000 | 7.036 | 6.959 | 6.959 | 139,666 | -0.02(-0.25%) |
Sep 20, 2005 | 7.036 | 7.059 | 6.971 | 6.977 | 59,735 | -0.02(-0.34%) |
Sep 19, 2005 | 7.036 | 7.042 | 6.989 | 7.000 | 57,190 | -0.07(-1.00%) |
Sep 16, 2005 | 7.083 | 7.095 | 7.024 | 7.071 | 64,657 | -0.08(-1.07%) |
Sep 15, 2005 | 7.154 | 7.183 | 7.112 | 7.148 | 135,084 | -0.01(-0.08%) |
Sep 14, 2005 | 7.189 | 7.201 | 7.148 | 7.154 | 75,009 | -0.05(-0.74%) |
Sep 13, 2005 | 7.224 | 7.248 | 7.195 | 7.207 | 62,281 | -0.11(-1.45%) |
Sep 12, 2005 | 7.313 | 7.342 | 7.266 | 7.313 | 68,560 | -0.10(-1.35%) |
Sep 09, 2005 | 7.383 | 7.436 | 7.366 | 7.413 | 118,453 | +0.02(+0.24%) |
Sep 08, 2005 | 7.401 | 7.425 | 7.372 | 7.395 | 63,129 | -0.01(-0.16%) |
Sep 07, 2005 | 7.366 | 7.436 | 7.360 | 7.407 | 70,257 | +0.07(+0.96%) |
Sep 06, 2005 | 7.348 | 7.366 | 7.319 | 7.336 | 62,111 | +0.04(+0.57%) |
Sep 02, 2005 | 7.248 | 7.301 | 7.236 | 7.295 | 58,547 | +0.08(+1.14%) |
Sep 01, 2005 | 7.171 | 7.248 | 7.171 | 7.213 | 61,263 | +0.01(+0.16%) |
Aug 31, 2005 | 7.071 | 7.201 | 7.065 | 7.201 | 104,876 | +0.17(+2.43%) |
Aug 30, 2005 | 7.042 | 7.048 | 6.971 | 7.030 | 91,470 | -0.15(-2.05%) |
Aug 29, 2005 | 7.148 | 7.183 | 7.071 | 7.177 | 79,930 | +0.03(+0.41%) |
Aug 26, 2005 | 7.177 | 7.207 | 7.130 | 7.148 | 121,507 | -0.04(-0.49%) |
Aug 25, 2005 | 7.165 | 7.207 | 7.148 | 7.183 | 103,179 | +0.01(+0.08%) |
Aug 24, 2005 | 7.189 | 7.230 | 7.142 | 7.177 | 75,348 | -0.26(-3.49%) |
Aug 23, 2005 | 7.348 | 7.436 | 7.336 | 7.436 | 62,960 | +0.08(+1.04%) |
Aug 22, 2005 | 7.407 | 7.413 | 7.289 | 7.360 | 304,108 | -0.05(-0.72%) |
Aug 19, 2005 | 7.389 | 7.431 | 7.266 | 7.413 | 86,718 | +0.06(+0.88%) |
Aug 18, 2005 | 7.348 | 7.372 | 7.307 | 7.348 | 76,875 | +0.00(+0.00%) |
Aug 17, 2005 | 7.325 | 7.407 | 7.313 | 7.348 | 295,454 | +0.00(+0.00%) |
Aug 16, 2005 | 7.366 | 7.395 | 7.342 | 7.348 | 125,920 | +0.02(+0.24%) |
Aug 15, 2005 | 7.283 | 7.366 | 7.283 | 7.330 | 90,112 | -0.05(-0.72%) |
Aug 12, 2005 | 7.319 | 7.419 | 7.319 | 7.383 | 644,364 | +0.06(+0.89%) |
Aug 11, 2005 | 7.283 | 7.336 | 7.260 | 7.319 | 58,038 | +0.01(+0.16%) |
Aug 10, 2005 | 7.319 | 7.425 | 7.289 | 7.307 | 88,076 | +0.04(+0.57%) |
Aug 09, 2005 | 7.224 | 7.266 | 7.213 | 7.266 | 66,014 | +0.05(+0.65%) |
Aug 08, 2005 | 7.289 | 7.307 | 7.218 | 7.218 | 95,203 | -0.02(-0.33%) |
Aug 05, 2005 | 7.254 | 7.260 | 7.218 | 7.242 | 113,531 | +0.08(+1.15%) |
Aug 04, 2005 | 7.207 | 7.236 | 7.160 | 7.160 | 124,901 | -0.03(-0.41%) |
Aug 03, 2005 | 7.201 | 7.230 | 7.183 | 7.189 | 218,408 | +0.01(+0.08%) |
Aug 02, 2005 | 7.136 | 7.207 | 7.136 | 7.183 | 184,976 | +0.05(+0.74%) |
Aug 01, 2005 | 7.118 | 7.177 | 7.118 | 7.130 | 77,384 | +0.02(+0.33%) |
Jul 29, 2005 | 7.142 | 7.189 | 7.059 | 7.107 | 108,780 | -0.01(-0.08%) |
Jul 28, 2005 | 7.036 | 7.154 | 7.036 | 7.112 | 407,797 | +0.03(+0.42%) |
Jul 27, 2005 | 7.036 | 7.130 | 6.995 | 7.083 | 476,867 | +0.05(+0.75%) |
Jul 26, 2005 | 6.995 | 7.048 | 6.971 | 7.030 | 197,704 | -0.02(-0.25%) |
Jul 25, 2005 | 7.018 | 7.077 | 7.018 | 7.048 | 71,445 | +0.02(+0.34%) |
Jul 22, 2005 | 6.894 | 7.059 | 6.883 | 7.024 | 124,392 | +0.11(+1.62%) |
Jul 21, 2005 | 6.888 | 6.959 | 6.853 | 6.912 | 160,030 | +0.01(+0.09%) |
Jul 20, 2005 | 6.835 | 6.953 | 6.782 | 6.906 | 104,028 | +0.03(+0.43%) |
Jul 19, 2005 | 6.806 | 6.924 | 6.782 | 6.877 | 145,266 | -0.06(-0.85%) |
Jul 18, 2005 | 6.912 | 6.983 | 6.906 | 6.936 | 236,736 | -0.04(-0.51%) |
Jul 15, 2005 | 6.912 | 7.012 | 6.902 | 6.971 | 303,599 | +0.01(+0.08%) |
Jul 14, 2005 | 6.977 | 7.036 | 6.930 | 6.965 | 252,688 | +0.01(+0.17%) |
Jul 13, 2005 | 6.977 | 6.995 | 6.918 | 6.953 | 82,136 | -0.08(-1.17%) |
Jul 12, 2005 | 7.012 | 7.053 | 6.977 | 7.036 | 58,887 | +0.04(+0.59%) |
Jul 11, 2005 | 6.936 | 7.012 | 6.900 | 6.995 | 39,371 | +0.06(+0.85%) |
Jul 08, 2005 | 6.865 | 7.006 | 6.860 | 6.936 | 50,571 | +0.04(+0.60%) |
Jul 07, 2005 | 6.806 | 6.953 | 6.777 | 6.894 | 244,203 | -0.05(-0.68%) |
Jul 06, 2005 | 6.918 | 7.000 | 6.918 | 6.942 | 58,378 | +0.04(+0.51%) |
Jul 05, 2005 | 6.888 | 6.924 | 6.859 | 6.906 | 107,592 | -0.06(-0.85%) |