Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.988 | 7.023 | 6.936 | 6.957 | 34,057 | +0.01(+0.10%) |
Sep 29, 2005 | 6.848 | 6.950 | 6.800 | 6.950 | 15,740 | +0.12(+1.74%) |
Sep 28, 2005 | 6.838 | 6.953 | 6.793 | 6.831 | 48,939 | -0.02(-0.26%) |
Sep 27, 2005 | 6.831 | 6.866 | 6.761 | 6.848 | 34,057 | +0.05(+0.77%) |
Sep 26, 2005 | 6.821 | 6.834 | 6.786 | 6.796 | 20,319 | +0.00(+0.00%) |
Sep 23, 2005 | 6.796 | 6.803 | 6.709 | 6.796 | 32,340 | +0.02(+0.36%) |
Sep 22, 2005 | 6.726 | 6.779 | 6.716 | 6.772 | 33,484 | +0.05(+0.68%) |
Sep 21, 2005 | 6.904 | 6.908 | 6.726 | 6.726 | 31,481 | -0.18(-2.58%) |
Sep 20, 2005 | 6.957 | 7.023 | 6.869 | 6.904 | 69,545 | -0.20(-2.85%) |
Sep 19, 2005 | 7.219 | 7.219 | 7.076 | 7.107 | 48,367 | -0.08(-1.07%) |
Sep 16, 2005 | 7.198 | 7.205 | 7.145 | 7.184 | 143,670 | +0.04(+0.54%) |
Sep 15, 2005 | 7.097 | 7.145 | 7.072 | 7.145 | 34,057 | +0.05(+0.69%) |
Sep 14, 2005 | 7.121 | 7.138 | 7.093 | 7.097 | 34,629 | -0.01(-0.10%) |
Sep 13, 2005 | 7.135 | 7.180 | 7.093 | 7.104 | 36,060 | -0.01(-0.20%) |
Sep 12, 2005 | 7.243 | 7.243 | 7.062 | 7.117 | 96,734 | -0.14(-1.97%) |
Sep 09, 2005 | 7.254 | 7.268 | 7.229 | 7.261 | 37,491 | +0.02(+0.29%) |
Sep 08, 2005 | 7.303 | 7.303 | 7.215 | 7.240 | 30,909 | -0.08(-1.05%) |
Sep 07, 2005 | 7.408 | 7.408 | 7.257 | 7.317 | 32,626 | -0.06(-0.76%) |
Sep 06, 2005 | 7.198 | 7.373 | 7.184 | 7.373 | 108,182 | +0.19(+2.58%) |
Sep 02, 2005 | 7.198 | 7.219 | 7.163 | 7.187 | 16,026 | -0.01(-0.15%) |
Sep 01, 2005 | 7.097 | 7.198 | 7.069 | 7.198 | 36,633 | +0.08(+1.18%) |
Aug 31, 2005 | 7.009 | 7.114 | 6.953 | 7.114 | 89,007 | +0.12(+1.75%) |
Aug 30, 2005 | 7.041 | 7.041 | 6.978 | 6.992 | 48,653 | -0.07(-0.94%) |
Aug 29, 2005 | 6.971 | 7.058 | 6.953 | 7.058 | 39,781 | +0.07(+1.00%) |
Aug 26, 2005 | 7.041 | 7.041 | 6.932 | 6.988 | 34,057 | -0.07(-0.99%) |
Aug 25, 2005 | 6.974 | 7.062 | 6.953 | 7.058 | 74,124 | +0.10(+1.46%) |
Aug 24, 2005 | 6.981 | 7.020 | 6.936 | 6.957 | 101,599 | -0.01(-0.10%) |
Aug 23, 2005 | 7.006 | 7.006 | 6.939 | 6.964 | 64,966 | -0.04(-0.60%) |
Aug 22, 2005 | 6.897 | 7.006 | 6.873 | 7.006 | 62,104 | +0.09(+1.31%) |
Aug 19, 2005 | 6.925 | 6.971 | 6.817 | 6.915 | 81,565 | -0.01(-0.10%) |
Aug 18, 2005 | 6.981 | 6.988 | 6.901 | 6.922 | 85,572 | -0.09(-1.34%) |
Aug 17, 2005 | 7.041 | 7.058 | 7.013 | 7.016 | 34,629 | +0.03(+0.45%) |
Aug 16, 2005 | 7.055 | 7.055 | 6.985 | 6.985 | 70,404 | -0.06(-0.79%) |
Aug 15, 2005 | 6.936 | 7.062 | 6.915 | 7.041 | 77,845 | +0.08(+1.10%) |
Aug 12, 2005 | 6.936 | 6.964 | 6.824 | 6.964 | 86,717 | -0.01(-0.10%) |
Aug 11, 2005 | 7.058 | 7.058 | 6.946 | 6.971 | 65,825 | -0.09(-1.24%) |
Aug 10, 2005 | 7.023 | 7.090 | 6.936 | 7.058 | 105,033 | +0.05(+0.70%) |
Aug 09, 2005 | 7.020 | 7.076 | 6.953 | 7.009 | 79,276 | +0.00(+0.05%) |
Aug 08, 2005 | 7.023 | 7.027 | 6.747 | 7.006 | 107,323 | -0.09(-1.23%) |
Aug 05, 2005 | 7.442 | 7.442 | 7.083 | 7.093 | 66,683 | -0.35(-4.74%) |
Aug 04, 2005 | 7.408 | 7.596 | 7.408 | 7.446 | 66,969 | +0.06(+0.80%) |
Aug 03, 2005 | 7.345 | 7.505 | 7.345 | 7.387 | 145,387 | -0.03(-0.47%) |
Aug 02, 2005 | 7.463 | 7.463 | 7.338 | 7.421 | 77,845 | -0.02(-0.33%) |
Aug 01, 2005 | 7.547 | 7.572 | 7.446 | 7.446 | 50,656 | -0.09(-1.25%) |
Jul 29, 2005 | 7.582 | 7.582 | 7.495 | 7.540 | 53,232 | -0.04(-0.55%) |
Jul 28, 2005 | 7.512 | 7.680 | 7.512 | 7.582 | 68,687 | +0.05(+0.70%) |
Jul 27, 2005 | 7.635 | 7.635 | 7.512 | 7.530 | 66,397 | -0.12(-1.60%) |
Jul 26, 2005 | 7.547 | 7.666 | 7.533 | 7.652 | 25,185 | +0.09(+1.25%) |
Jul 25, 2005 | 7.565 | 7.624 | 7.516 | 7.558 | 49,798 | +0.01(+0.14%) |
Jul 22, 2005 | 7.512 | 7.547 | 7.484 | 7.547 | 71,262 | +0.03(+0.47%) |
Jul 21, 2005 | 7.739 | 7.750 | 7.460 | 7.512 | 191,179 | -0.22(-2.89%) |
Jul 20, 2005 | 7.582 | 7.739 | 7.582 | 7.736 | 92,441 | +0.14(+1.79%) |
Jul 19, 2005 | 7.617 | 7.684 | 7.568 | 7.600 | 56,380 | -0.01(-0.14%) |
Jul 18, 2005 | 7.603 | 7.718 | 7.579 | 7.610 | 72,693 | +0.01(+0.09%) |
Jul 15, 2005 | 7.586 | 7.652 | 7.540 | 7.603 | 52,660 | +0.00(+0.00%) |
Jul 14, 2005 | 7.687 | 7.767 | 7.547 | 7.603 | 91,296 | -0.07(-0.96%) |
Jul 13, 2005 | 7.739 | 7.739 | 7.652 | 7.677 | 50,942 | -0.10(-1.26%) |
Jul 12, 2005 | 7.736 | 7.911 | 7.701 | 7.774 | 120,774 | +0.05(+0.59%) |
Jul 11, 2005 | 7.652 | 7.767 | 7.635 | 7.729 | 105,892 | +0.08(+1.00%) |
Jul 08, 2005 | 7.449 | 7.652 | 7.446 | 7.652 | 105,606 | +0.21(+2.82%) |
Jul 07, 2005 | 7.442 | 7.446 | 7.338 | 7.442 | 87,003 | -0.02(-0.23%) |
Jul 06, 2005 | 7.425 | 7.477 | 7.401 | 7.460 | 184,310 | +0.03(+0.47%) |
Jul 05, 2005 | 7.299 | 7.439 | 7.278 | 7.425 | 109,040 | +0.12(+1.67%) |