Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.388 | 6.407 | 6.280 | 6.378 | 94,852 | +0.00(+0.08%) |
Sep 29, 2005 | 6.054 | 6.378 | 6.000 | 6.373 | 376,962 | +0.28(+4.59%) |
Sep 28, 2005 | 6.157 | 6.162 | 6.005 | 6.094 | 290,473 | -0.04(-0.64%) |
Sep 27, 2005 | 6.162 | 6.206 | 6.050 | 6.133 | 186,033 | -0.03(-0.48%) |
Sep 26, 2005 | 6.241 | 6.334 | 6.089 | 6.162 | 354,116 | -0.03(-0.47%) |
Sep 23, 2005 | 6.192 | 6.250 | 6.094 | 6.192 | 176,650 | +0.01(+0.16%) |
Sep 22, 2005 | 6.143 | 6.226 | 6.128 | 6.182 | 493,437 | +0.04(+0.64%) |
Sep 21, 2005 | 6.398 | 6.412 | 6.128 | 6.143 | 469,979 | -0.26(-4.13%) |
Sep 20, 2005 | 6.476 | 6.584 | 6.378 | 6.407 | 251,716 | -0.03(-0.53%) |
Sep 19, 2005 | 6.422 | 6.491 | 6.407 | 6.442 | 384,101 | +0.07(+1.08%) |
Sep 16, 2005 | 6.383 | 6.451 | 6.290 | 6.373 | 718,635 | +0.04(+0.62%) |
Sep 15, 2005 | 6.309 | 6.383 | 6.295 | 6.334 | 80,981 | +0.03(+0.47%) |
Sep 14, 2005 | 6.402 | 6.476 | 6.255 | 6.304 | 459,167 | -0.11(-1.76%) |
Sep 13, 2005 | 6.437 | 6.481 | 6.393 | 6.417 | 216,223 | -0.07(-1.06%) |
Sep 12, 2005 | 6.353 | 6.525 | 6.324 | 6.486 | 148,704 | +0.13(+2.08%) |
Sep 09, 2005 | 6.383 | 6.383 | 6.255 | 6.353 | 148,296 | -0.00(-0.08%) |
Sep 08, 2005 | 6.358 | 6.358 | 6.295 | 6.358 | 176,242 | +0.01(+0.23%) |
Sep 07, 2005 | 6.358 | 6.363 | 6.250 | 6.344 | 231,113 | -0.01(-0.23%) |
Sep 06, 2005 | 6.177 | 6.437 | 6.177 | 6.358 | 370,638 | +0.23(+3.76%) |
Sep 02, 2005 | 6.206 | 6.265 | 6.128 | 6.128 | 135,037 | -0.03(-0.48%) |
Sep 01, 2005 | 6.094 | 6.192 | 5.986 | 6.157 | 171,346 | +0.07(+1.13%) |
Aug 31, 2005 | 5.976 | 6.089 | 5.839 | 6.089 | 209,695 | +0.11(+1.89%) |
Aug 30, 2005 | 6.020 | 6.045 | 5.804 | 5.976 | 846,737 | -0.09(-1.46%) |
Aug 29, 2005 | 5.883 | 6.128 | 5.844 | 6.064 | 219,282 | +0.14(+2.32%) |
Aug 26, 2005 | 6.015 | 6.079 | 5.898 | 5.927 | 183,993 | -0.09(-1.47%) |
Aug 25, 2005 | 6.054 | 6.182 | 5.991 | 6.015 | 244,576 | -0.00(-0.08%) |
Aug 24, 2005 | 6.128 | 6.324 | 5.986 | 6.020 | 171,958 | -0.11(-1.76%) |
Aug 23, 2005 | 6.255 | 6.255 | 6.074 | 6.128 | 208,471 | -0.09(-1.42%) |
Aug 22, 2005 | 6.275 | 6.363 | 6.192 | 6.216 | 193,784 | +0.02(+0.32%) |
Aug 19, 2005 | 6.339 | 6.388 | 6.177 | 6.197 | 228,666 | -0.12(-1.86%) |
Aug 18, 2005 | 6.432 | 6.461 | 6.201 | 6.314 | 287,821 | -0.12(-1.83%) |
Aug 17, 2005 | 6.515 | 6.564 | 6.422 | 6.432 | 184,401 | -0.01(-0.15%) |
Aug 16, 2005 | 6.657 | 6.657 | 6.412 | 6.442 | 169,306 | -0.26(-3.95%) |
Aug 15, 2005 | 6.667 | 6.726 | 6.520 | 6.706 | 259,263 | +0.04(+0.59%) |
Aug 12, 2005 | 6.652 | 6.721 | 6.569 | 6.667 | 393,689 | +0.00(+0.00%) |
Aug 11, 2005 | 6.373 | 6.667 | 6.353 | 6.667 | 417,963 | +0.27(+4.30%) |
Aug 10, 2005 | 6.496 | 6.648 | 6.334 | 6.393 | 261,507 | -0.06(-0.99%) |
Aug 09, 2005 | 6.520 | 6.687 | 6.432 | 6.456 | 172,774 | -0.03(-0.53%) |
Aug 08, 2005 | 6.491 | 6.682 | 6.363 | 6.491 | 342,693 | +0.04(+0.68%) |
Aug 05, 2005 | 7.094 | 7.108 | 6.447 | 6.447 | 343,712 | -0.75(-10.48%) |
Aug 04, 2005 | 7.706 | 7.706 | 7.187 | 7.202 | 240,497 | -0.65(-8.30%) |
Aug 03, 2005 | 7.981 | 7.981 | 7.721 | 7.854 | 87,917 | -0.15(-1.90%) |
Aug 02, 2005 | 7.917 | 8.050 | 7.883 | 8.006 | 128,101 | +0.08(+1.05%) |
Aug 01, 2005 | 7.917 | 8.045 | 7.854 | 7.922 | 109,131 | +0.02(+0.31%) |
Jul 29, 2005 | 8.001 | 8.015 | 7.893 | 7.898 | 90,976 | -0.19(-2.30%) |
Jul 28, 2005 | 7.927 | 8.089 | 7.849 | 8.084 | 135,649 | +0.19(+2.42%) |
Jul 27, 2005 | 7.922 | 7.922 | 7.716 | 7.893 | 79,757 | -0.00(-0.06%) |
Jul 26, 2005 | 7.903 | 7.986 | 7.854 | 7.898 | 67,518 | +0.04(+0.56%) |
Jul 25, 2005 | 8.177 | 8.236 | 7.854 | 7.854 | 129,325 | -0.32(-3.90%) |
Jul 22, 2005 | 7.814 | 8.172 | 7.780 | 8.172 | 114,842 | +0.35(+4.51%) |
Jul 21, 2005 | 8.099 | 8.162 | 7.800 | 7.819 | 95,056 | -0.33(-4.03%) |
Jul 20, 2005 | 7.917 | 8.167 | 7.849 | 8.148 | 114,435 | +0.23(+2.91%) |
Jul 19, 2005 | 7.716 | 7.942 | 7.672 | 7.917 | 95,260 | +0.25(+3.26%) |
Jul 18, 2005 | 7.702 | 7.785 | 7.604 | 7.667 | 114,027 | -0.08(-1.01%) |
Jul 15, 2005 | 7.765 | 7.795 | 7.623 | 7.746 | 121,166 | -0.10(-1.25%) |
Jul 14, 2005 | 8.064 | 8.113 | 7.824 | 7.844 | 91,180 | -0.19(-2.32%) |
Jul 13, 2005 | 8.020 | 8.104 | 7.917 | 8.030 | 67,926 | +0.01(+0.18%) |
Jul 12, 2005 | 8.153 | 8.153 | 8.015 | 8.015 | 95,668 | -0.14(-1.68%) |
Jul 11, 2005 | 8.025 | 8.162 | 8.015 | 8.153 | 218,058 | +0.18(+2.28%) |
Jul 08, 2005 | 7.858 | 7.976 | 7.702 | 7.971 | 168,082 | +0.16(+2.07%) |
Jul 07, 2005 | 7.579 | 7.829 | 7.525 | 7.809 | 163,187 | +0.11(+1.40%) |
Jul 06, 2005 | 7.863 | 7.868 | 7.697 | 7.702 | 240,701 | -0.17(-2.12%) |
Jul 05, 2005 | 7.569 | 7.868 | 7.559 | 7.868 | 262,527 | +0.25(+3.22%) |