Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.237 | 6.393 | 6.235 | 6.300 | 108,802 | +0.01(+0.19%) |
Sep 29, 2005 | 6.316 | 6.350 | 6.235 | 6.288 | 78,401 | -0.03(-0.53%) |
Sep 28, 2005 | 6.314 | 6.415 | 6.237 | 6.321 | 55,168 | +0.05(+0.84%) |
Sep 27, 2005 | 6.235 | 6.568 | 6.230 | 6.268 | 211,251 | -0.03(-0.46%) |
Sep 26, 2005 | 6.273 | 6.391 | 6.220 | 6.297 | 188,430 | +0.01(+0.15%) |
Sep 23, 2005 | 6.288 | 6.304 | 6.168 | 6.288 | 290,871 | +0.01(+0.23%) |
Sep 22, 2005 | 6.273 | 6.355 | 6.108 | 6.273 | 293,993 | -0.07(-1.06%) |
Sep 21, 2005 | 6.580 | 6.580 | 6.271 | 6.340 | 103,486 | -0.29(-4.34%) |
Sep 20, 2005 | 6.762 | 6.820 | 6.571 | 6.628 | 137,840 | -0.12(-1.74%) |
Sep 19, 2005 | 6.738 | 6.937 | 6.654 | 6.746 | 162,074 | -0.01(-0.14%) |
Sep 16, 2005 | 6.829 | 6.829 | 6.666 | 6.755 | 202,049 | -0.02(-0.28%) |
Sep 15, 2005 | 6.868 | 6.875 | 6.724 | 6.774 | 95,827 | -0.08(-1.15%) |
Sep 14, 2005 | 7.053 | 7.117 | 6.846 | 6.853 | 33,083 | -0.20(-2.79%) |
Sep 13, 2005 | 7.084 | 7.148 | 7.043 | 7.050 | 84,309 | -0.08(-1.14%) |
Sep 12, 2005 | 7.110 | 7.218 | 7.096 | 7.132 | 143,942 | -0.00(-0.03%) |
Sep 09, 2005 | 7.100 | 7.144 | 7.096 | 7.134 | 96,972 | +0.01(+0.17%) |
Sep 08, 2005 | 7.158 | 7.172 | 7.040 | 7.122 | 118,393 | -0.12(-1.66%) |
Sep 07, 2005 | 7.182 | 7.280 | 7.182 | 7.242 | 38,985 | +0.01(+0.17%) |
Sep 06, 2005 | 7.069 | 7.230 | 7.069 | 7.230 | 34,134 | +0.12(+1.62%) |
Sep 02, 2005 | 7.170 | 7.194 | 7.084 | 7.115 | 39,816 | -0.07(-0.97%) |
Sep 01, 2005 | 7.194 | 7.194 | 7.100 | 7.184 | 58,098 | +0.03(+0.44%) |
Aug 31, 2005 | 6.863 | 7.194 | 6.846 | 7.153 | 72,040 | +0.28(+4.08%) |
Aug 30, 2005 | 6.882 | 6.892 | 6.846 | 6.873 | 241,808 | -0.00(-0.03%) |
Aug 29, 2005 | 6.813 | 6.937 | 6.796 | 6.875 | 41,540 | +0.03(+0.42%) |
Aug 26, 2005 | 6.894 | 6.894 | 6.834 | 6.846 | 33,352 | +0.00(+0.03%) |
Aug 25, 2005 | 6.899 | 6.952 | 6.810 | 6.844 | 27,411 | -0.04(-0.63%) |
Aug 24, 2005 | 6.856 | 7.007 | 6.841 | 6.887 | 276,559 | +0.08(+1.16%) |
Aug 23, 2005 | 6.829 | 6.882 | 6.693 | 6.808 | 50,155 | +0.07(+1.10%) |
Aug 22, 2005 | 6.535 | 6.882 | 6.535 | 6.734 | 65,032 | +0.24(+3.69%) |
Aug 19, 2005 | 6.585 | 6.657 | 6.484 | 6.494 | 8,824 | -0.11(-1.63%) |
Aug 18, 2005 | 6.729 | 6.762 | 6.594 | 6.602 | 29,004 | -0.11(-1.64%) |
Aug 17, 2005 | 6.714 | 6.868 | 6.693 | 6.712 | 25,337 | +0.03(+0.39%) |
Aug 16, 2005 | 6.796 | 6.798 | 6.621 | 6.686 | 47,917 | -0.18(-2.55%) |
Aug 15, 2005 | 6.805 | 6.870 | 6.719 | 6.861 | 23,097 | +0.12(+1.81%) |
Aug 12, 2005 | 6.846 | 6.892 | 6.714 | 6.738 | 47,317 | -0.15(-2.12%) |
Aug 11, 2005 | 6.734 | 6.947 | 6.719 | 6.885 | 48,460 | +0.16(+2.35%) |
Aug 10, 2005 | 6.770 | 6.877 | 6.626 | 6.726 | 23,555 | +0.02(+0.36%) |
Aug 09, 2005 | 6.657 | 6.899 | 6.594 | 6.702 | 28,484 | +0.05(+0.68%) |
Aug 08, 2005 | 6.786 | 6.796 | 6.647 | 6.657 | 176,667 | -0.01(-0.22%) |
Aug 05, 2005 | 6.837 | 6.959 | 6.669 | 6.671 | 355,759 | -0.34(-4.82%) |
Aug 04, 2005 | 6.966 | 7.009 | 6.887 | 7.009 | 25,732 | +0.03(+0.45%) |
Aug 03, 2005 | 7.110 | 7.110 | 6.930 | 6.978 | 121,954 | -0.14(-1.95%) |
Aug 02, 2005 | 7.048 | 7.194 | 7.048 | 7.117 | 57,487 | +0.02(+0.24%) |
Aug 01, 2005 | 7.007 | 7.146 | 7.007 | 7.100 | 63,052 | +0.17(+2.46%) |
Jul 29, 2005 | 7.124 | 7.124 | 6.930 | 6.930 | 27,042 | -0.14(-2.03%) |
Jul 28, 2005 | 7.055 | 7.079 | 6.894 | 7.074 | 72,824 | +0.02(+0.27%) |
Jul 27, 2005 | 7.132 | 7.132 | 6.887 | 7.055 | 43,742 | -0.06(-0.88%) |
Jul 26, 2005 | 6.990 | 7.194 | 6.966 | 7.117 | 290,801 | +0.10(+1.47%) |
Jul 25, 2005 | 7.136 | 7.204 | 7.014 | 7.014 | 38,181 | -0.19(-2.66%) |
Jul 22, 2005 | 6.904 | 7.249 | 6.875 | 7.206 | 74,656 | +0.30(+4.38%) |
Jul 21, 2005 | 7.127 | 7.139 | 6.837 | 6.904 | 39,316 | -0.19(-2.74%) |
Jul 20, 2005 | 6.947 | 7.098 | 6.870 | 7.098 | 51,276 | +0.12(+1.68%) |
Jul 19, 2005 | 7.136 | 7.136 | 6.907 | 6.981 | 235,452 | -0.07(-0.95%) |
Jul 18, 2005 | 7.081 | 7.110 | 6.870 | 7.048 | 57,348 | -0.05(-0.68%) |
Jul 15, 2005 | 7.134 | 7.194 | 7.055 | 7.096 | 117,940 | +0.14(+2.03%) |
Jul 14, 2005 | 7.434 | 7.434 | 6.681 | 6.954 | 117,748 | -0.38(-5.20%) |
Jul 13, 2005 | 7.369 | 7.467 | 7.223 | 7.335 | 66,739 | -0.03(-0.46%) |
Jul 12, 2005 | 7.271 | 7.453 | 7.261 | 7.369 | 106,111 | +0.09(+1.19%) |
Jul 11, 2005 | 7.230 | 7.403 | 7.134 | 7.283 | 125,799 | +0.09(+1.23%) |
Jul 08, 2005 | 7.192 | 7.470 | 7.158 | 7.194 | 120,423 | +0.00(+0.00%) |
Jul 07, 2005 | 7.194 | 7.194 | 6.990 | 7.194 | 57,339 | -0.07(-1.02%) |
Jul 06, 2005 | 7.465 | 7.465 | 7.204 | 7.268 | 55,399 | -0.16(-2.19%) |
Jul 05, 2005 | 7.314 | 7.618 | 7.304 | 7.431 | 99,249 | +0.14(+1.97%) |