Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.443 | 8.537 | 8.325 | 8.377 | 41,270,440 | -0.07(-0.78%) |
Sep 29, 2005 | 8.355 | 8.445 | 8.283 | 8.443 | 48,041,848 | +0.18(+2.20%) |
Sep 28, 2005 | 8.018 | 8.281 | 7.939 | 8.261 | 51,009,308 | +0.24(+3.03%) |
Sep 27, 2005 | 8.022 | 8.068 | 7.915 | 8.018 | 33,267,574 | +0.02(+0.25%) |
Sep 26, 2005 | 7.622 | 8.016 | 7.591 | 7.998 | 48,813,048 | +0.28(+3.69%) |
Sep 23, 2005 | 7.720 | 7.851 | 7.646 | 7.713 | 42,677,688 | -0.14(-1.76%) |
Sep 22, 2005 | 8.235 | 8.268 | 7.622 | 7.851 | 83,302,944 | -0.12(-1.57%) |
Sep 21, 2005 | 7.939 | 8.016 | 7.851 | 7.976 | 52,373,632 | +0.32(+4.24%) |
Sep 20, 2005 | 7.652 | 7.786 | 7.615 | 7.652 | 48,100,752 | -0.18(-2.32%) |
Sep 19, 2005 | 7.584 | 7.841 | 7.567 | 7.834 | 49,231,752 | +0.42(+5.64%) |
Sep 16, 2005 | 7.357 | 7.427 | 7.295 | 7.416 | 26,398,452 | +0.05(+0.65%) |
Sep 15, 2005 | 7.440 | 7.501 | 7.236 | 7.367 | 23,448,346 | +0.00(+0.03%) |
Sep 14, 2005 | 7.155 | 7.370 | 7.096 | 7.365 | 36,315,848 | +0.29(+4.09%) |
Sep 13, 2005 | 7.184 | 7.238 | 7.052 | 7.076 | 29,552,202 | -0.09(-1.25%) |
Sep 12, 2005 | 7.324 | 7.324 | 7.085 | 7.166 | 33,767,552 | -0.14(-1.89%) |
Sep 09, 2005 | 7.227 | 7.337 | 7.072 | 7.304 | 73,908,816 | +0.14(+1.93%) |
Sep 08, 2005 | 7.129 | 7.227 | 7.010 | 7.166 | 42,470,388 | -0.08(-1.12%) |
Sep 07, 2005 | 7.179 | 7.326 | 7.107 | 7.247 | 34,431,908 | +0.13(+1.85%) |
Sep 06, 2005 | 6.964 | 7.135 | 6.820 | 7.116 | 35,597,160 | +0.16(+2.23%) |
Sep 02, 2005 | 7.118 | 7.179 | 6.848 | 6.960 | 38,175,132 | -0.23(-3.26%) |
Sep 01, 2005 | 7.008 | 7.262 | 7.008 | 7.194 | 59,773,784 | +0.27(+3.92%) |
Aug 31, 2005 | 6.732 | 7.078 | 6.680 | 6.923 | 69,379,776 | +0.29(+4.43%) |
Aug 30, 2005 | 6.351 | 6.686 | 6.351 | 6.629 | 55,852,028 | +0.30(+4.78%) |
Aug 29, 2005 | 6.351 | 6.406 | 6.253 | 6.327 | 34,943,760 | +0.17(+2.77%) |
Aug 26, 2005 | 6.264 | 6.268 | 6.099 | 6.156 | 17,133,538 | -0.08(-1.30%) |
Aug 25, 2005 | 6.150 | 6.253 | 6.115 | 6.237 | 26,051,434 | +0.05(+0.89%) |
Aug 24, 2005 | 6.051 | 6.237 | 6.032 | 6.183 | 29,799,224 | +0.18(+2.95%) |
Aug 23, 2005 | 6.023 | 6.113 | 5.968 | 6.005 | 23,120,962 | +0.03(+0.48%) |
Aug 22, 2005 | 5.968 | 6.088 | 5.948 | 5.977 | 24,956,958 | +0.05(+0.89%) |
Aug 19, 2005 | 5.924 | 5.975 | 5.913 | 5.924 | 22,089,954 | +0.10(+1.77%) |
Aug 18, 2005 | 5.694 | 5.837 | 5.650 | 5.821 | 41,996,892 | -0.04(-0.60%) |
Aug 17, 2005 | 6.045 | 6.207 | 5.769 | 5.856 | 42,755,768 | -0.19(-3.15%) |
Aug 16, 2005 | 6.224 | 6.235 | 6.034 | 6.047 | 30,989,586 | -0.18(-2.85%) |
Aug 15, 2005 | 6.356 | 6.382 | 6.207 | 6.224 | 19,248,520 | -0.15(-2.30%) |
Aug 12, 2005 | 6.358 | 6.386 | 6.301 | 6.371 | 19,175,920 | +0.03(+0.41%) |
Aug 11, 2005 | 6.384 | 6.439 | 6.270 | 6.345 | 45,604,964 | -0.00(-0.07%) |
Aug 10, 2005 | 6.270 | 6.417 | 6.176 | 6.349 | 26,805,740 | +0.10(+1.61%) |
Aug 09, 2005 | 6.272 | 6.310 | 6.154 | 6.248 | 38,485,624 | -0.01(-0.14%) |
Aug 08, 2005 | 6.417 | 6.439 | 6.235 | 6.257 | 39,125,324 | +0.02(+0.35%) |
Aug 05, 2005 | 6.489 | 6.489 | 6.121 | 6.235 | 58,636,388 | +0.04(+0.60%) |
Aug 04, 2005 | 6.001 | 6.198 | 5.970 | 6.198 | 34,501,312 | +0.23(+3.82%) |
Aug 03, 2005 | 6.027 | 6.071 | 5.913 | 5.970 | 21,480,846 | +0.01(+0.22%) |
Aug 02, 2005 | 5.913 | 5.979 | 5.858 | 5.957 | 33,332,412 | +0.14(+2.45%) |
Aug 01, 2005 | 5.826 | 5.828 | 5.760 | 5.815 | 20,309,206 | +0.10(+1.69%) |
Jul 29, 2005 | 5.749 | 5.830 | 5.696 | 5.718 | 28,512,976 | +0.05(+0.89%) |
Jul 28, 2005 | 5.661 | 5.694 | 5.604 | 5.668 | 19,200,120 | +0.04(+0.66%) |
Jul 27, 2005 | 5.626 | 5.639 | 5.519 | 5.631 | 10,205,514 | -0.00(-0.04%) |
Jul 26, 2005 | 5.677 | 5.683 | 5.587 | 5.633 | 10,653,441 | -0.01(-0.12%) |
Jul 25, 2005 | 5.600 | 5.681 | 5.539 | 5.639 | 12,998,549 | +0.05(+0.86%) |
Jul 22, 2005 | 5.475 | 5.598 | 5.475 | 5.591 | 14,518,578 | +0.15(+2.74%) |
Jul 21, 2005 | 5.458 | 5.477 | 5.381 | 5.442 | 10,574,449 | -0.02(-0.40%) |
Jul 20, 2005 | 5.456 | 5.471 | 5.333 | 5.464 | 13,184,843 | +0.03(+0.60%) |
Jul 19, 2005 | 5.293 | 5.453 | 5.289 | 5.431 | 14,193,934 | +0.17(+3.25%) |
Jul 18, 2005 | 5.318 | 5.333 | 5.245 | 5.261 | 16,041,346 | -0.11(-1.96%) |
Jul 15, 2005 | 5.447 | 5.480 | 5.333 | 5.366 | 21,647,964 | +0.01(+0.12%) |
Jul 14, 2005 | 5.576 | 5.659 | 5.320 | 5.359 | 27,226,272 | -0.21(-3.74%) |
Jul 13, 2005 | 5.664 | 5.683 | 5.521 | 5.567 | 13,577,064 | -0.10(-1.70%) |
Jul 12, 2005 | 5.583 | 5.670 | 5.561 | 5.664 | 19,263,130 | +0.15(+2.66%) |
Jul 11, 2005 | 5.451 | 5.523 | 5.410 | 5.517 | 15,271,515 | +0.01(+0.20%) |
Jul 08, 2005 | 5.629 | 5.639 | 5.429 | 5.506 | 16,888,800 | -0.07(-1.18%) |
Jul 07, 2005 | 5.420 | 5.576 | 5.420 | 5.572 | 18,706,532 | +0.04(+0.79%) |
Jul 06, 2005 | 5.672 | 5.703 | 5.449 | 5.528 | 31,615,130 | -0.08(-1.41%) |
Jul 05, 2005 | 5.475 | 5.607 | 5.374 | 5.607 | 41,545,772 | +0.31(+5.83%) |