Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.690 | 6.750 | 6.500 | 6.720 | 450,559 | +0.05(+0.75%) |
Sep 29, 2005 | 6.510 | 6.690 | 6.410 | 6.670 | 275,432 | +0.12(+1.83%) |
Sep 28, 2005 | 6.570 | 6.610 | 6.440 | 6.550 | 225,170 | -0.05(-0.76%) |
Sep 27, 2005 | 6.600 | 6.700 | 6.450 | 6.600 | 404,879 | -0.04(-0.60%) |
Sep 26, 2005 | 6.670 | 6.670 | 6.510 | 6.640 | 412,922 | +0.02(+0.30%) |
Sep 23, 2005 | 6.620 | 6.670 | 6.270 | 6.620 | 694,497 | +0.31(+4.91%) |
Sep 22, 2005 | 6.310 | 6.530 | 6.200 | 6.310 | 840,406 | +0.04(+0.64%) |
Sep 21, 2005 | 6.450 | 6.480 | 6.270 | 6.270 | 1,025,112 | -0.23(-3.54%) |
Sep 20, 2005 | 6.650 | 6.770 | 6.470 | 6.500 | 589,933 | -0.15(-2.26%) |
Sep 19, 2005 | 6.850 | 6.850 | 6.600 | 6.650 | 411,997 | -0.21(-3.06%) |
Sep 16, 2005 | 6.890 | 6.910 | 6.820 | 6.860 | 508,511 | +0.02(+0.29%) |
Sep 15, 2005 | 6.960 | 7.030 | 6.740 | 6.840 | 578,176 | -0.12(-1.72%) |
Sep 14, 2005 | 7.140 | 7.170 | 6.850 | 6.960 | 319,100 | -0.21(-2.93%) |
Sep 13, 2005 | 7.210 | 7.250 | 7.090 | 7.170 | 220,844 | -0.06(-0.83%) |
Sep 12, 2005 | 7.030 | 7.290 | 7.000 | 7.230 | 377,149 | +0.16(+2.26%) |
Sep 09, 2005 | 7.010 | 7.100 | 6.980 | 7.070 | 298,664 | +0.05(+0.71%) |
Sep 08, 2005 | 7.200 | 7.290 | 6.960 | 7.020 | 428,633 | -0.18(-2.50%) |
Sep 07, 2005 | 7.230 | 7.440 | 7.120 | 7.200 | 466,078 | -0.09(-1.23%) |
Sep 06, 2005 | 7.150 | 7.420 | 7.080 | 7.290 | 569,665 | +0.16(+2.24%) |
Sep 02, 2005 | 7.230 | 7.260 | 7.040 | 7.130 | 594,692 | -0.05(-0.70%) |
Sep 01, 2005 | 6.830 | 7.220 | 6.810 | 7.180 | 505,355 | +0.37(+5.43%) |
Aug 31, 2005 | 6.710 | 6.850 | 6.690 | 6.810 | 579,231 | +0.04(+0.59%) |
Aug 30, 2005 | 6.750 | 6.960 | 6.700 | 6.770 | 1,067,300 | +0.15(+2.27%) |
Aug 29, 2005 | 6.500 | 6.660 | 6.430 | 6.620 | 353,545 | +0.11(+1.69%) |
Aug 26, 2005 | 6.700 | 6.750 | 6.510 | 6.510 | 763,233 | -0.21(-3.12%) |
Aug 25, 2005 | 6.780 | 6.850 | 6.680 | 6.720 | 661,601 | +0.00(+0.00%) |
Aug 24, 2005 | 6.480 | 6.780 | 6.450 | 6.720 | 1,384,502 | +0.24(+3.70%) |
Aug 23, 2005 | 6.530 | 6.580 | 6.480 | 6.480 | 701,652 | -0.05(-0.77%) |
Aug 22, 2005 | 6.400 | 6.600 | 6.400 | 6.530 | 1,399,804 | +0.09(+1.40%) |
Aug 19, 2005 | 6.360 | 6.500 | 6.280 | 6.440 | 687,446 | +0.05(+0.78%) |
Aug 18, 2005 | 6.690 | 6.690 | 6.360 | 6.390 | 1,629,946 | -0.28(-4.20%) |
Aug 17, 2005 | 6.500 | 6.710 | 6.470 | 6.670 | 636,268 | +0.17(+2.62%) |
Aug 16, 2005 | 6.500 | 6.630 | 6.380 | 6.500 | 871,722 | -0.04(-0.61%) |
Aug 15, 2005 | 6.190 | 6.600 | 6.180 | 6.540 | 605,589 | +0.31(+4.98%) |
Aug 12, 2005 | 6.190 | 6.430 | 6.070 | 6.230 | 679,873 | +0.02(+0.32%) |
Aug 11, 2005 | 6.070 | 6.250 | 6.070 | 6.210 | 473,775 | +0.08(+1.31%) |
Aug 10, 2005 | 6.250 | 6.310 | 6.060 | 6.130 | 639,337 | -0.12(-1.92%) |
Aug 09, 2005 | 6.200 | 6.290 | 6.180 | 6.250 | 463,361 | +0.04(+0.64%) |
Aug 08, 2005 | 6.140 | 6.310 | 6.130 | 6.210 | 719,843 | -0.02(-0.32%) |
Aug 05, 2005 | 6.220 | 6.310 | 6.190 | 6.230 | 485,503 | -0.02(-0.32%) |
Aug 04, 2005 | 6.180 | 6.290 | 6.180 | 6.250 | 336,296 | +0.02(+0.32%) |
Aug 03, 2005 | 6.390 | 6.450 | 6.190 | 6.230 | 792,424 | -0.25(-3.86%) |
Aug 02, 2005 | 6.520 | 6.560 | 6.430 | 6.480 | 582,487 | -0.08(-1.22%) |
Aug 01, 2005 | 6.530 | 6.630 | 6.400 | 6.560 | 647,754 | +0.04(+0.61%) |
Jul 29, 2005 | 6.700 | 6.780 | 6.510 | 6.520 | 569,256 | -0.18(-2.69%) |
Jul 28, 2005 | 6.670 | 6.790 | 6.570 | 6.700 | 521,371 | +0.07(+1.06%) |
Jul 27, 2005 | 6.460 | 6.740 | 6.420 | 6.630 | 864,579 | +0.17(+2.63%) |
Jul 26, 2005 | 6.240 | 6.550 | 6.180 | 6.460 | 1,072,091 | +0.28(+4.53%) |
Jul 25, 2005 | 6.130 | 6.250 | 6.060 | 6.180 | 993,886 | +0.12(+1.98%) |
Jul 22, 2005 | 5.850 | 6.060 | 5.800 | 6.060 | 1,229,349 | +0.18(+3.06%) |
Jul 21, 2005 | 6.290 | 6.300 | 5.830 | 5.880 | 1,627,807 | -0.29(-4.70%) |
Jul 20, 2005 | 7.010 | 7.010 | 5.630 | 6.170 | 4,234,187 | -0.88(-12.48%) |
Jul 19, 2005 | 7.250 | 7.380 | 6.920 | 7.050 | 1,572,770 | -0.35(-4.73%) |
Jul 18, 2005 | 7.660 | 7.710 | 7.310 | 7.400 | 671,436 | -0.30(-3.90%) |
Jul 15, 2005 | 7.900 | 8.000 | 7.610 | 7.700 | 708,693 | -0.25(-3.14%) |
Jul 14, 2005 | 8.100 | 8.320 | 7.920 | 7.950 | 708,960 | -0.12(-1.49%) |
Jul 13, 2005 | 8.180 | 8.250 | 8.070 | 8.070 | 498,579 | -0.13(-1.59%) |
Jul 12, 2005 | 8.350 | 8.410 | 8.020 | 8.200 | 861,636 | -0.14(-1.68%) |
Jul 11, 2005 | 8.110 | 8.350 | 8.110 | 8.340 | 645,874 | +0.20(+2.46%) |
Jul 08, 2005 | 7.750 | 8.250 | 7.750 | 8.140 | 608,090 | +0.29(+3.69%) |
Jul 07, 2005 | 7.560 | 7.850 | 7.560 | 7.850 | 317,184 | +0.13(+1.68%) |
Jul 06, 2005 | 7.790 | 7.940 | 7.680 | 7.720 | 419,694 | -0.07(-0.90%) |
Jul 05, 2005 | 7.410 | 7.790 | 7.410 | 7.790 | 406,800 | +0.35(+4.70%) |