Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.414 | 6.434 | 6.306 | 6.404 | 94,465 | +0.00(+0.08%) |
Sep 29, 2005 | 6.079 | 6.404 | 6.025 | 6.399 | 375,425 | +0.28(+4.59%) |
Sep 28, 2005 | 6.183 | 6.187 | 6.030 | 6.119 | 289,288 | -0.04(-0.64%) |
Sep 27, 2005 | 6.187 | 6.232 | 6.074 | 6.158 | 185,274 | -0.03(-0.48%) |
Sep 26, 2005 | 6.266 | 6.360 | 6.114 | 6.187 | 352,672 | -0.03(-0.48%) |
Sep 23, 2005 | 6.217 | 6.276 | 6.119 | 6.217 | 175,929 | +0.01(+0.16%) |
Sep 22, 2005 | 6.168 | 6.251 | 6.153 | 6.207 | 491,425 | +0.04(+0.64%) |
Sep 21, 2005 | 6.424 | 6.439 | 6.153 | 6.168 | 468,063 | -0.27(-4.13%) |
Sep 20, 2005 | 6.503 | 6.611 | 6.404 | 6.434 | 250,690 | -0.03(-0.53%) |
Sep 19, 2005 | 6.448 | 6.517 | 6.434 | 6.468 | 382,535 | +0.07(+1.08%) |
Sep 16, 2005 | 6.409 | 6.478 | 6.315 | 6.399 | 715,705 | +0.04(+0.62%) |
Sep 15, 2005 | 6.335 | 6.409 | 6.320 | 6.360 | 80,651 | +0.03(+0.47%) |
Sep 14, 2005 | 6.429 | 6.503 | 6.281 | 6.330 | 457,295 | -0.11(-1.76%) |
Sep 13, 2005 | 6.463 | 6.507 | 6.419 | 6.443 | 215,341 | -0.07(-1.06%) |
Sep 12, 2005 | 6.379 | 6.552 | 6.350 | 6.512 | 148,098 | +0.13(+2.08%) |
Sep 09, 2005 | 6.409 | 6.409 | 6.281 | 6.379 | 147,691 | -0.00(-0.08%) |
Sep 08, 2005 | 6.384 | 6.384 | 6.320 | 6.384 | 175,523 | +0.01(+0.23%) |
Sep 07, 2005 | 6.384 | 6.389 | 6.276 | 6.370 | 230,171 | -0.01(-0.23%) |
Sep 06, 2005 | 6.202 | 6.463 | 6.202 | 6.384 | 369,127 | +0.23(+3.76%) |
Sep 02, 2005 | 6.232 | 6.291 | 6.153 | 6.153 | 134,486 | -0.03(-0.48%) |
Sep 01, 2005 | 6.119 | 6.217 | 6.010 | 6.183 | 170,647 | +0.07(+1.13%) |
Aug 31, 2005 | 6.000 | 6.114 | 5.863 | 6.114 | 208,840 | +0.11(+1.89%) |
Aug 30, 2005 | 6.045 | 6.069 | 5.828 | 6.000 | 843,285 | -0.09(-1.46%) |
Aug 29, 2005 | 5.907 | 6.153 | 5.868 | 6.089 | 218,388 | +0.14(+2.32%) |
Aug 26, 2005 | 6.040 | 6.104 | 5.922 | 5.951 | 183,243 | -0.09(-1.47%) |
Aug 25, 2005 | 6.079 | 6.207 | 6.015 | 6.040 | 243,579 | -0.00(-0.08%) |
Aug 24, 2005 | 6.153 | 6.350 | 6.010 | 6.045 | 171,257 | -0.11(-1.76%) |
Aug 23, 2005 | 6.281 | 6.281 | 6.099 | 6.153 | 207,621 | -0.09(-1.42%) |
Aug 22, 2005 | 6.301 | 6.389 | 6.217 | 6.242 | 192,994 | +0.02(+0.32%) |
Aug 19, 2005 | 6.365 | 6.414 | 6.202 | 6.222 | 227,733 | -0.12(-1.86%) |
Aug 18, 2005 | 6.458 | 6.488 | 6.227 | 6.340 | 286,647 | -0.12(-1.83%) |
Aug 17, 2005 | 6.542 | 6.591 | 6.448 | 6.458 | 183,649 | -0.01(-0.15%) |
Aug 16, 2005 | 6.685 | 6.685 | 6.439 | 6.468 | 168,616 | -0.27(-3.95%) |
Aug 15, 2005 | 6.694 | 6.754 | 6.547 | 6.734 | 258,206 | +0.04(+0.59%) |
Aug 12, 2005 | 6.680 | 6.749 | 6.596 | 6.694 | 392,084 | +0.00(+0.00%) |
Aug 11, 2005 | 6.399 | 6.694 | 6.379 | 6.694 | 416,259 | +0.28(+4.30%) |
Aug 10, 2005 | 6.522 | 6.675 | 6.360 | 6.419 | 260,441 | -0.06(-0.99%) |
Aug 09, 2005 | 6.547 | 6.714 | 6.458 | 6.483 | 172,070 | -0.03(-0.53%) |
Aug 08, 2005 | 6.517 | 6.709 | 6.389 | 6.517 | 341,295 | +0.04(+0.68%) |
Aug 05, 2005 | 7.123 | 7.138 | 6.473 | 6.473 | 342,311 | -0.76(-10.48%) |
Aug 04, 2005 | 7.738 | 7.738 | 7.216 | 7.231 | 239,516 | -0.65(-8.30%) |
Aug 03, 2005 | 8.014 | 8.014 | 7.753 | 7.886 | 87,558 | -0.15(-1.90%) |
Aug 02, 2005 | 7.950 | 8.083 | 7.915 | 8.038 | 127,579 | +0.08(+1.05%) |
Aug 01, 2005 | 7.950 | 8.078 | 7.886 | 7.955 | 108,686 | +0.02(+0.31%) |
Jul 29, 2005 | 8.033 | 8.048 | 7.925 | 7.930 | 90,605 | -0.19(-2.30%) |
Jul 28, 2005 | 7.960 | 8.122 | 7.881 | 8.117 | 135,096 | +0.19(+2.42%) |
Jul 27, 2005 | 7.955 | 7.955 | 7.748 | 7.925 | 79,432 | -0.00(-0.06%) |
Jul 26, 2005 | 7.935 | 8.019 | 7.886 | 7.930 | 67,243 | +0.04(+0.56%) |
Jul 25, 2005 | 8.211 | 8.270 | 7.886 | 7.886 | 128,798 | -0.32(-3.90%) |
Jul 22, 2005 | 7.846 | 8.206 | 7.812 | 8.206 | 114,374 | +0.35(+4.51%) |
Jul 21, 2005 | 8.132 | 8.196 | 7.832 | 7.851 | 94,669 | -0.33(-4.03%) |
Jul 20, 2005 | 7.950 | 8.201 | 7.881 | 8.181 | 113,968 | +0.23(+2.91%) |
Jul 19, 2005 | 7.748 | 7.974 | 7.704 | 7.950 | 94,872 | +0.25(+3.26%) |
Jul 18, 2005 | 7.733 | 7.817 | 7.635 | 7.699 | 113,562 | -0.08(-1.01%) |
Jul 15, 2005 | 7.797 | 7.827 | 7.654 | 7.777 | 120,672 | -0.10(-1.25%) |
Jul 14, 2005 | 8.097 | 8.147 | 7.856 | 7.876 | 90,809 | -0.19(-2.32%) |
Jul 13, 2005 | 8.053 | 8.137 | 7.950 | 8.063 | 67,649 | +0.01(+0.18%) |
Jul 12, 2005 | 8.186 | 8.186 | 8.048 | 8.048 | 95,278 | -0.14(-1.68%) |
Jul 11, 2005 | 8.058 | 8.196 | 8.048 | 8.186 | 217,169 | +0.18(+2.28%) |
Jul 08, 2005 | 7.891 | 8.009 | 7.733 | 8.004 | 167,397 | +0.16(+2.07%) |
Jul 07, 2005 | 7.610 | 7.861 | 7.556 | 7.841 | 162,521 | +0.11(+1.40%) |
Jul 06, 2005 | 7.896 | 7.900 | 7.728 | 7.733 | 239,719 | -0.17(-2.12%) |
Jul 05, 2005 | 7.600 | 7.900 | 7.590 | 7.900 | 261,457 | +0.25(+3.22%) |