Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.002 | 8.049 | 7.874 | 7.887 | 9,248,374 | -0.11(-1.43%) |
Sep 29, 2005 | 8.067 | 8.106 | 7.918 | 8.002 | 11,503,989 | -0.04(-0.46%) |
Sep 28, 2005 | 8.061 | 8.088 | 7.897 | 8.038 | 12,632,234 | +0.04(+0.50%) |
Sep 27, 2005 | 7.946 | 8.016 | 7.867 | 7.998 | 10,643,604 | +0.04(+0.45%) |
Sep 26, 2005 | 7.810 | 7.991 | 7.781 | 7.963 | 12,550,521 | +0.12(+1.49%) |
Sep 23, 2005 | 7.846 | 8.021 | 7.791 | 7.846 | 11,099,359 | -0.22(-2.71%) |
Sep 22, 2005 | 8.267 | 8.316 | 7.836 | 8.065 | 19,328,730 | -0.04(-0.49%) |
Sep 21, 2005 | 7.993 | 8.107 | 7.900 | 8.105 | 15,385,116 | +0.27(+3.49%) |
Sep 20, 2005 | 7.884 | 7.922 | 7.748 | 7.831 | 13,187,180 | -0.09(-1.10%) |
Sep 19, 2005 | 7.918 | 7.998 | 7.890 | 7.918 | 11,716,791 | +0.14(+1.76%) |
Sep 16, 2005 | 7.758 | 7.786 | 7.676 | 7.781 | 12,636,604 | +0.07(+0.85%) |
Sep 15, 2005 | 7.744 | 7.810 | 7.598 | 7.716 | 8,275,688 | +0.03(+0.43%) |
Sep 14, 2005 | 7.662 | 7.734 | 7.568 | 7.683 | 11,090,183 | +0.08(+1.07%) |
Sep 13, 2005 | 7.695 | 7.707 | 7.575 | 7.601 | 15,593,112 | -0.06(-0.76%) |
Sep 12, 2005 | 7.769 | 7.821 | 7.580 | 7.660 | 15,563,835 | -0.09(-1.20%) |
Sep 09, 2005 | 7.569 | 7.757 | 7.561 | 7.752 | 9,971,114 | +0.24(+3.21%) |
Sep 08, 2005 | 7.632 | 7.641 | 7.488 | 7.511 | 10,771,198 | -0.04(-0.56%) |
Sep 07, 2005 | 7.489 | 7.646 | 7.442 | 7.553 | 10,630,932 | +0.04(+0.47%) |
Sep 06, 2005 | 7.392 | 7.528 | 7.374 | 7.518 | 10,465,322 | +0.07(+0.97%) |
Sep 02, 2005 | 7.446 | 7.585 | 7.406 | 7.446 | 11,154,854 | -0.20(-2.62%) |
Sep 01, 2005 | 7.438 | 7.723 | 7.359 | 7.646 | 22,023,496 | +0.29(+3.90%) |
Aug 31, 2005 | 7.105 | 7.426 | 7.100 | 7.359 | 23,025,020 | +0.27(+3.74%) |
Aug 30, 2005 | 6.902 | 7.109 | 6.892 | 7.093 | 14,593,335 | +0.22(+3.16%) |
Aug 29, 2005 | 6.950 | 6.950 | 6.749 | 6.876 | 10,492,414 | +0.10(+1.50%) |
Aug 26, 2005 | 6.774 | 6.870 | 6.774 | 6.774 | 8,096,095 | -0.04(-0.60%) |
Aug 25, 2005 | 6.854 | 6.854 | 6.811 | 6.815 | 7,697,583 | -0.07(-0.96%) |
Aug 24, 2005 | 6.851 | 6.943 | 6.789 | 6.882 | 10,705,216 | +0.06(+0.87%) |
Aug 23, 2005 | 6.923 | 6.941 | 6.744 | 6.822 | 10,797,853 | -0.07(-1.05%) |
Aug 22, 2005 | 6.928 | 6.996 | 6.813 | 6.894 | 8,653,664 | +0.01(+0.08%) |
Aug 19, 2005 | 6.784 | 6.900 | 6.777 | 6.888 | 8,895,742 | +0.14(+2.12%) |
Aug 18, 2005 | 6.642 | 6.757 | 6.602 | 6.745 | 14,569,739 | -0.01(-0.22%) |
Aug 17, 2005 | 6.926 | 7.036 | 6.700 | 6.760 | 15,588,742 | -0.21(-3.02%) |
Aug 16, 2005 | 7.094 | 7.113 | 6.954 | 6.971 | 10,304,519 | -0.15(-2.17%) |
Aug 15, 2005 | 7.216 | 7.218 | 7.077 | 7.125 | 10,467,507 | -0.13(-1.80%) |
Aug 12, 2005 | 7.304 | 7.320 | 7.209 | 7.256 | 10,143,716 | -0.03(-0.41%) |
Aug 11, 2005 | 7.209 | 7.343 | 7.201 | 7.285 | 14,490,648 | +0.10(+1.35%) |
Aug 10, 2005 | 7.094 | 7.209 | 7.046 | 7.188 | 12,822,314 | +0.14(+1.91%) |
Aug 09, 2005 | 7.094 | 7.117 | 7.009 | 7.053 | 10,043,214 | +0.03(+0.37%) |
Aug 08, 2005 | 6.919 | 7.129 | 6.919 | 7.027 | 12,756,332 | +0.17(+2.42%) |
Aug 05, 2005 | 6.875 | 6.886 | 6.749 | 6.861 | 7,360,683 | -0.04(-0.55%) |
Aug 04, 2005 | 6.871 | 6.957 | 6.866 | 6.899 | 9,590,081 | +0.01(+0.10%) |
Aug 03, 2005 | 7.028 | 7.028 | 6.861 | 6.892 | 11,225,642 | -0.05(-0.68%) |
Aug 02, 2005 | 6.888 | 7.014 | 6.872 | 6.939 | 14,540,462 | +0.11(+1.63%) |
Aug 01, 2005 | 6.751 | 6.866 | 6.741 | 6.828 | 13,375,512 | +0.15(+2.24%) |
Jul 29, 2005 | 6.751 | 6.765 | 6.656 | 6.678 | 10,631,806 | -0.07(-1.07%) |
Jul 28, 2005 | 6.728 | 6.752 | 6.626 | 6.750 | 17,087,970 | +0.13(+1.92%) |
Jul 27, 2005 | 6.607 | 6.648 | 6.438 | 6.623 | 9,559,493 | +0.02(+0.35%) |
Jul 26, 2005 | 6.637 | 6.648 | 6.551 | 6.600 | 9,373,783 | -0.04(-0.53%) |
Jul 25, 2005 | 6.591 | 6.698 | 6.559 | 6.636 | 13,989,886 | +0.07(+1.03%) |
Jul 22, 2005 | 6.428 | 6.581 | 6.426 | 6.568 | 10,808,340 | +0.17(+2.65%) |
Jul 21, 2005 | 6.419 | 6.471 | 6.312 | 6.399 | 11,193,307 | +0.00(+0.02%) |
Jul 20, 2005 | 6.356 | 6.425 | 6.283 | 6.398 | 9,262,356 | +0.03(+0.49%) |
Jul 19, 2005 | 6.260 | 6.367 | 6.222 | 6.367 | 9,014,160 | +0.11(+1.74%) |
Jul 18, 2005 | 6.259 | 6.291 | 6.210 | 6.258 | 12,117,926 | -0.06(-0.98%) |
Jul 15, 2005 | 6.402 | 6.424 | 6.283 | 6.320 | 13,022,444 | -0.05(-0.81%) |
Jul 14, 2005 | 6.725 | 6.725 | 6.288 | 6.371 | 17,531,490 | -0.23(-3.45%) |
Jul 13, 2005 | 6.660 | 6.689 | 6.574 | 6.599 | 12,483,229 | -0.00(-0.05%) |
Jul 12, 2005 | 6.499 | 6.646 | 6.470 | 6.602 | 14,486,278 | +0.15(+2.25%) |
Jul 11, 2005 | 6.293 | 6.464 | 6.291 | 6.457 | 14,312,366 | +0.03(+0.53%) |
Jul 08, 2005 | 6.499 | 6.517 | 6.341 | 6.423 | 14,716,122 | -0.01(-0.12%) |
Jul 07, 2005 | 6.248 | 6.448 | 6.224 | 6.431 | 19,678,302 | +0.12(+1.92%) |
Jul 06, 2005 | 6.528 | 6.579 | 6.298 | 6.309 | 23,891,522 | -0.19(-2.96%) |
Jul 05, 2005 | 6.384 | 6.520 | 6.362 | 6.502 | 17,550,280 | +0.15(+2.30%) |