Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.043 | 7.264 | 7.036 | 7.219 | 771,065 | +0.16(+2.23%) |
Sep 29, 2005 | 6.961 | 7.201 | 6.917 | 7.062 | 321,515 | +0.12(+1.73%) |
Sep 28, 2005 | 6.917 | 7.030 | 6.917 | 6.942 | 371,746 | +0.03(+0.46%) |
Sep 27, 2005 | 6.948 | 6.999 | 6.879 | 6.910 | 193,638 | -0.06(-0.91%) |
Sep 26, 2005 | 7.005 | 7.194 | 6.936 | 6.973 | 411,520 | +0.03(+0.45%) |
Sep 23, 2005 | 6.942 | 6.973 | 6.860 | 6.942 | 143,881 | +0.04(+0.64%) |
Sep 22, 2005 | 7.081 | 7.081 | 6.853 | 6.898 | 510,557 | -0.12(-1.71%) |
Sep 21, 2005 | 6.879 | 7.036 | 6.841 | 7.018 | 946,322 | +0.14(+2.02%) |
Sep 20, 2005 | 6.790 | 6.967 | 6.790 | 6.879 | 293,943 | +0.06(+0.93%) |
Sep 19, 2005 | 6.847 | 6.898 | 6.816 | 6.816 | 394,723 | -0.03(-0.37%) |
Sep 16, 2005 | 6.879 | 6.929 | 6.809 | 6.841 | 394,406 | -0.03(-0.37%) |
Sep 15, 2005 | 6.872 | 6.910 | 6.784 | 6.866 | 2,145,071 | -0.01(-0.09%) |
Sep 14, 2005 | 6.942 | 6.973 | 6.835 | 6.872 | 436,240 | -0.04(-0.64%) |
Sep 13, 2005 | 6.942 | 7.005 | 6.917 | 6.917 | 726,538 | -0.03(-0.36%) |
Sep 12, 2005 | 6.948 | 7.036 | 6.929 | 6.942 | 610,863 | +0.02(+0.27%) |
Sep 09, 2005 | 6.891 | 6.954 | 6.847 | 6.923 | 357,485 | +0.03(+0.46%) |
Sep 08, 2005 | 6.898 | 6.942 | 6.847 | 6.891 | 187,299 | -0.01(-0.09%) |
Sep 07, 2005 | 6.753 | 6.942 | 6.753 | 6.898 | 1,165,631 | +0.15(+2.24%) |
Sep 06, 2005 | 6.803 | 6.847 | 6.689 | 6.746 | 4,283,013 | -0.03(-0.47%) |
Sep 02, 2005 | 6.734 | 6.809 | 6.734 | 6.778 | 358,594 | +0.03(+0.47%) |
Sep 01, 2005 | 6.816 | 6.816 | 6.727 | 6.746 | 940,142 | -0.01(-0.09%) |
Aug 31, 2005 | 6.708 | 6.784 | 6.702 | 6.753 | 525,453 | +0.06(+0.85%) |
Aug 30, 2005 | 6.778 | 6.872 | 6.689 | 6.696 | 884,206 | -0.08(-1.21%) |
Aug 29, 2005 | 6.828 | 6.872 | 6.746 | 6.778 | 952,977 | -0.03(-0.46%) |
Aug 26, 2005 | 6.898 | 6.910 | 6.784 | 6.809 | 370,479 | -0.06(-0.92%) |
Aug 25, 2005 | 6.727 | 6.980 | 6.715 | 6.872 | 622,430 | +0.15(+2.16%) |
Aug 24, 2005 | 6.652 | 6.885 | 6.652 | 6.727 | 1,100,187 | +0.07(+1.04%) |
Aug 23, 2005 | 6.626 | 6.670 | 6.576 | 6.658 | 951,234 | +0.04(+0.57%) |
Aug 22, 2005 | 6.633 | 6.689 | 6.557 | 6.620 | 311,215 | -0.01(-0.10%) |
Aug 19, 2005 | 6.721 | 6.727 | 6.582 | 6.626 | 362,080 | -0.04(-0.57%) |
Aug 18, 2005 | 6.721 | 6.816 | 6.664 | 6.664 | 550,648 | -0.08(-1.22%) |
Aug 17, 2005 | 6.689 | 6.841 | 6.664 | 6.746 | 475,379 | +0.08(+1.14%) |
Aug 16, 2005 | 6.595 | 6.696 | 6.525 | 6.670 | 1,563,524 | +0.09(+1.34%) |
Aug 15, 2005 | 6.614 | 6.614 | 6.551 | 6.582 | 1,000,832 | -0.04(-0.67%) |
Aug 12, 2005 | 6.658 | 6.721 | 6.538 | 6.626 | 487,739 | -0.03(-0.47%) |
Aug 11, 2005 | 6.601 | 6.721 | 6.582 | 6.658 | 1,749,714 | +0.03(+0.38%) |
Aug 10, 2005 | 6.753 | 6.759 | 6.607 | 6.633 | 1,299,371 | -0.09(-1.41%) |
Aug 09, 2005 | 6.696 | 6.771 | 6.664 | 6.727 | 2,947,671 | +0.05(+0.76%) |
Aug 08, 2005 | 6.677 | 6.708 | 6.595 | 6.677 | 418,968 | +0.03(+0.47%) |
Aug 05, 2005 | 6.696 | 6.753 | 6.626 | 6.645 | 356,059 | -0.02(-0.28%) |
Aug 04, 2005 | 6.588 | 6.721 | 6.551 | 6.664 | 510,399 | +0.04(+0.67%) |
Aug 03, 2005 | 6.765 | 6.765 | 6.576 | 6.620 | 1,079,112 | -0.12(-1.78%) |
Aug 02, 2005 | 6.601 | 6.784 | 6.601 | 6.740 | 917,007 | +0.14(+2.10%) |
Aug 01, 2005 | 6.607 | 6.670 | 6.532 | 6.601 | 1,501,090 | +0.00(+0.00%) |
Jul 29, 2005 | 6.607 | 6.753 | 6.582 | 6.601 | 937,924 | -0.02(-0.29%) |
Jul 28, 2005 | 6.418 | 6.645 | 6.311 | 6.620 | 2,853,229 | +0.12(+1.84%) |
Jul 27, 2005 | 6.519 | 6.626 | 6.500 | 6.500 | 793,884 | -0.01(-0.19%) |
Jul 26, 2005 | 6.500 | 6.595 | 6.469 | 6.513 | 325,318 | -0.05(-0.77%) |
Jul 25, 2005 | 6.569 | 6.652 | 6.544 | 6.563 | 314,226 | -0.01(-0.10%) |
Jul 22, 2005 | 6.595 | 6.652 | 6.538 | 6.569 | 108,703 | -0.01(-0.19%) |
Jul 21, 2005 | 6.563 | 6.614 | 6.532 | 6.582 | 672,503 | +0.02(+0.29%) |
Jul 20, 2005 | 6.677 | 6.677 | 6.532 | 6.563 | 907,183 | -0.05(-0.76%) |
Jul 19, 2005 | 6.544 | 6.652 | 6.532 | 6.614 | 490,750 | +0.09(+1.35%) |
Jul 18, 2005 | 6.342 | 6.532 | 6.342 | 6.525 | 497,247 | +0.12(+1.87%) |
Jul 15, 2005 | 6.393 | 6.450 | 6.229 | 6.405 | 638,435 | +0.02(+0.30%) |
Jul 14, 2005 | 6.532 | 6.544 | 6.386 | 6.386 | 1,369,569 | -0.10(-1.56%) |
Jul 13, 2005 | 6.431 | 6.500 | 6.374 | 6.487 | 625,282 | +0.05(+0.78%) |
Jul 12, 2005 | 6.418 | 6.563 | 6.405 | 6.437 | 450,660 | -0.03(-0.49%) |
Jul 11, 2005 | 6.494 | 6.582 | 6.443 | 6.469 | 461,276 | +0.04(+0.59%) |
Jul 08, 2005 | 6.500 | 6.557 | 6.424 | 6.431 | 432,437 | -0.07(-1.07%) |
Jul 07, 2005 | 6.469 | 6.532 | 6.443 | 6.500 | 458,424 | -0.04(-0.67%) |
Jul 06, 2005 | 6.607 | 6.607 | 6.500 | 6.544 | 149,744 | -0.08(-1.14%) |
Jul 05, 2005 | 6.626 | 6.658 | 6.576 | 6.620 | 682,962 | +0.00(+0.00%) |