Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.305 | 6.397 | 6.228 | 6.258 | 6,800,800 | -0.04(-0.60%) |
Sep 29, 2005 | 6.013 | 6.402 | 5.650 | 6.295 | 26,452,800 | -0.58(-8.44%) |
Sep 28, 2005 | 7.075 | 7.075 | 6.808 | 6.875 | 5,880,000 | -0.12(-1.72%) |
Sep 27, 2005 | 7.213 | 7.268 | 6.918 | 6.995 | 7,448,000 | -0.16(-2.17%) |
Sep 26, 2005 | 7.175 | 7.275 | 7.045 | 7.150 | 3,936,800 | +0.07(+0.99%) |
Sep 23, 2005 | 6.912 | 7.250 | 6.900 | 7.080 | 4,429,600 | +0.09(+1.32%) |
Sep 22, 2005 | 7.000 | 7.050 | 6.888 | 6.987 | 6,952,000 | -0.06(-0.89%) |
Sep 21, 2005 | 7.375 | 7.375 | 6.805 | 7.050 | 9,813,600 | -0.35(-4.70%) |
Sep 20, 2005 | 7.473 | 7.487 | 7.383 | 7.397 | 2,710,400 | -0.03(-0.40%) |
Sep 19, 2005 | 7.550 | 7.572 | 7.385 | 7.428 | 3,628,800 | -0.12(-1.66%) |
Sep 16, 2005 | 7.605 | 7.700 | 7.525 | 7.553 | 5,430,400 | -0.02(-0.30%) |
Sep 15, 2005 | 7.487 | 7.650 | 7.487 | 7.575 | 4,034,400 | +0.12(+1.61%) |
Sep 14, 2005 | 7.157 | 7.473 | 7.157 | 7.455 | 4,047,200 | +0.14(+1.91%) |
Sep 13, 2005 | 7.463 | 7.475 | 7.250 | 7.315 | 3,999,200 | -0.17(-2.30%) |
Sep 12, 2005 | 7.527 | 7.537 | 7.433 | 7.487 | 2,912,000 | -0.10(-1.29%) |
Sep 09, 2005 | 7.588 | 7.588 | 7.438 | 7.585 | 5,684,000 | -0.04(-0.52%) |
Sep 08, 2005 | 7.775 | 7.775 | 7.605 | 7.625 | 3,297,600 | -0.16(-2.02%) |
Sep 07, 2005 | 7.725 | 7.782 | 7.688 | 7.782 | 2,901,600 | +0.07(+0.87%) |
Sep 06, 2005 | 7.735 | 7.735 | 7.643 | 7.715 | 2,783,200 | +0.01(+0.13%) |
Sep 02, 2005 | 7.723 | 7.763 | 7.697 | 7.705 | 1,632,000 | -0.02(-0.26%) |
Sep 01, 2005 | 7.612 | 7.758 | 7.600 | 7.725 | 1,731,200 | +0.10(+1.38%) |
Aug 31, 2005 | 7.362 | 7.625 | 7.350 | 7.620 | 1,974,400 | +0.26(+3.50%) |
Aug 30, 2005 | 7.350 | 7.418 | 7.300 | 7.362 | 2,422,400 | -0.01(-0.17%) |
Aug 29, 2005 | 7.213 | 7.375 | 7.190 | 7.375 | 1,316,800 | +0.12(+1.72%) |
Aug 26, 2005 | 7.338 | 7.338 | 7.250 | 7.250 | 1,664,800 | -0.09(-1.19%) |
Aug 25, 2005 | 7.303 | 7.338 | 7.268 | 7.338 | 1,753,600 | +0.04(+0.48%) |
Aug 24, 2005 | 7.200 | 7.395 | 7.200 | 7.303 | 1,738,400 | +0.08(+1.04%) |
Aug 23, 2005 | 7.305 | 7.317 | 7.128 | 7.228 | 1,744,800 | -0.05(-0.72%) |
Aug 22, 2005 | 7.290 | 7.385 | 7.223 | 7.280 | 2,047,200 | -0.01(-0.14%) |
Aug 19, 2005 | 7.287 | 7.320 | 7.253 | 7.290 | 1,909,600 | +0.00(+0.03%) |
Aug 18, 2005 | 7.463 | 7.463 | 7.250 | 7.287 | 4,035,200 | -0.18(-2.44%) |
Aug 17, 2005 | 7.562 | 7.562 | 7.397 | 7.470 | 2,015,200 | -0.01(-0.17%) |
Aug 16, 2005 | 7.518 | 7.567 | 7.397 | 7.482 | 2,040,000 | -0.04(-0.47%) |
Aug 15, 2005 | 7.418 | 7.550 | 7.312 | 7.518 | 1,805,600 | +0.14(+1.90%) |
Aug 12, 2005 | 7.435 | 7.455 | 7.312 | 7.378 | 2,344,000 | -0.07(-0.94%) |
Aug 11, 2005 | 7.390 | 7.545 | 7.192 | 7.447 | 4,034,400 | +0.06(+0.81%) |
Aug 10, 2005 | 7.600 | 7.612 | 7.322 | 7.388 | 5,407,200 | -0.13(-1.70%) |
Aug 09, 2005 | 7.428 | 7.562 | 7.340 | 7.515 | 2,485,600 | +0.16(+2.18%) |
Aug 08, 2005 | 7.535 | 7.535 | 7.332 | 7.355 | 3,870,400 | -0.14(-1.93%) |
Aug 05, 2005 | 7.530 | 7.600 | 7.480 | 7.500 | 6,632,000 | -0.03(-0.37%) |
Aug 04, 2005 | 7.388 | 7.725 | 7.360 | 7.527 | 7,576,000 | +0.15(+2.07%) |
Aug 03, 2005 | 7.305 | 7.457 | 7.277 | 7.375 | 4,110,400 | +0.07(+0.96%) |
Aug 02, 2005 | 7.375 | 7.438 | 7.200 | 7.305 | 7,026,400 | -0.07(-0.95%) |
Aug 01, 2005 | 7.325 | 7.532 | 7.225 | 7.375 | 5,225,600 | +0.05(+0.68%) |
Jul 29, 2005 | 7.225 | 7.325 | 7.125 | 7.325 | 4,071,200 | +0.02(+0.21%) |
Jul 28, 2005 | 7.000 | 7.433 | 7.000 | 7.310 | 9,476,000 | +0.31(+4.47%) |
Jul 27, 2005 | 7.475 | 7.537 | 6.933 | 6.997 | 11,605,600 | -0.50(-6.70%) |
Jul 26, 2005 | 7.987 | 7.990 | 7.287 | 7.500 | 11,888,800 | -0.52(-6.43%) |
Jul 25, 2005 | 8.152 | 8.312 | 7.968 | 8.015 | 5,331,200 | -0.14(-1.69%) |
Jul 22, 2005 | 7.883 | 8.160 | 7.688 | 8.152 | 8,799,200 | +0.25(+3.20%) |
Jul 21, 2005 | 8.650 | 8.650 | 6.505 | 7.900 | 32,828,800 | -1.45(-15.46%) |
Jul 20, 2005 | 9.000 | 9.360 | 8.957 | 9.345 | 6,956,800 | +0.35(+3.83%) |
Jul 19, 2005 | 9.312 | 9.342 | 8.350 | 9.000 | 30,286,400 | -0.11(-1.23%) |
Jul 18, 2005 | 9.125 | 9.293 | 9.050 | 9.113 | 3,248,800 | +0.13(+1.42%) |
Jul 15, 2005 | 8.902 | 9.117 | 8.902 | 8.985 | 1,548,000 | +0.08(+0.93%) |
Jul 14, 2005 | 8.938 | 9.047 | 8.883 | 8.902 | 2,603,200 | +0.03(+0.31%) |
Jul 13, 2005 | 8.915 | 9.062 | 8.842 | 8.875 | 2,937,600 | -0.04(-0.42%) |
Jul 12, 2005 | 9.270 | 9.270 | 8.645 | 8.912 | 4,249,600 | -0.36(-3.83%) |
Jul 11, 2005 | 9.225 | 9.477 | 9.205 | 9.268 | 3,498,400 | +0.15(+1.62%) |
Jul 08, 2005 | 8.685 | 9.178 | 8.682 | 9.120 | 4,397,600 | +0.50(+5.77%) |
Jul 07, 2005 | 8.588 | 8.650 | 8.412 | 8.623 | 2,344,000 | +0.04(+0.44%) |
Jul 06, 2005 | 8.438 | 8.732 | 8.385 | 8.585 | 6,307,200 | +0.16(+1.87%) |
Jul 05, 2005 | 8.342 | 8.450 | 8.342 | 8.428 | 1,979,200 | +0.10(+1.23%) |