Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.301 | 6.459 | 6.299 | 6.364 | 107,693 | +0.01(+0.19%) |
Sep 29, 2005 | 6.381 | 6.415 | 6.299 | 6.352 | 77,602 | -0.03(-0.53%) |
Sep 28, 2005 | 6.379 | 6.481 | 6.301 | 6.386 | 54,606 | +0.05(+0.84%) |
Sep 27, 2005 | 6.299 | 6.636 | 6.294 | 6.333 | 209,098 | -0.03(-0.46%) |
Sep 26, 2005 | 6.338 | 6.456 | 6.284 | 6.362 | 186,509 | +0.01(+0.15%) |
Sep 23, 2005 | 6.352 | 6.369 | 6.231 | 6.352 | 287,906 | +0.01(+0.23%) |
Sep 22, 2005 | 6.338 | 6.420 | 6.171 | 6.338 | 290,996 | -0.07(-1.06%) |
Sep 21, 2005 | 6.648 | 6.648 | 6.335 | 6.406 | 102,431 | -0.29(-4.34%) |
Sep 20, 2005 | 6.832 | 6.890 | 6.638 | 6.696 | 136,435 | -0.12(-1.74%) |
Sep 19, 2005 | 6.808 | 7.009 | 6.723 | 6.815 | 160,422 | -0.01(-0.14%) |
Sep 16, 2005 | 6.900 | 6.900 | 6.735 | 6.825 | 199,990 | -0.02(-0.28%) |
Sep 15, 2005 | 6.939 | 6.946 | 6.793 | 6.844 | 94,850 | -0.08(-1.15%) |
Sep 14, 2005 | 7.125 | 7.191 | 6.917 | 6.924 | 32,746 | -0.20(-2.79%) |
Sep 13, 2005 | 7.157 | 7.222 | 7.115 | 7.123 | 83,450 | -0.08(-1.14%) |
Sep 12, 2005 | 7.183 | 7.292 | 7.169 | 7.205 | 142,475 | -0.00(-0.03%) |
Sep 09, 2005 | 7.174 | 7.217 | 7.169 | 7.207 | 95,984 | +0.01(+0.17%) |
Sep 08, 2005 | 7.232 | 7.246 | 7.113 | 7.195 | 117,186 | -0.12(-1.66%) |
Sep 07, 2005 | 7.256 | 7.355 | 7.256 | 7.316 | 38,588 | +0.01(+0.17%) |
Sep 06, 2005 | 7.142 | 7.304 | 7.142 | 7.304 | 33,786 | +0.12(+1.62%) |
Sep 02, 2005 | 7.244 | 7.268 | 7.157 | 7.188 | 39,410 | -0.07(-0.97%) |
Sep 01, 2005 | 7.268 | 7.268 | 7.174 | 7.258 | 57,506 | +0.03(+0.44%) |
Aug 31, 2005 | 6.934 | 7.268 | 6.917 | 7.227 | 71,306 | +0.28(+4.08%) |
Aug 30, 2005 | 6.953 | 6.963 | 6.917 | 6.943 | 239,343 | -0.00(-0.03%) |
Aug 29, 2005 | 6.883 | 7.009 | 6.866 | 6.946 | 41,116 | +0.03(+0.42%) |
Aug 26, 2005 | 6.965 | 6.965 | 6.905 | 6.917 | 33,012 | +0.00(+0.03%) |
Aug 25, 2005 | 6.970 | 7.023 | 6.880 | 6.914 | 27,132 | -0.04(-0.63%) |
Aug 24, 2005 | 6.926 | 7.079 | 6.912 | 6.958 | 273,740 | +0.08(+1.16%) |
Aug 23, 2005 | 6.900 | 6.953 | 6.762 | 6.878 | 49,644 | +0.08(+1.10%) |
Aug 22, 2005 | 6.602 | 6.953 | 6.602 | 6.803 | 64,369 | +0.24(+3.69%) |
Aug 19, 2005 | 6.653 | 6.725 | 6.551 | 6.561 | 8,734 | -0.11(-1.63%) |
Aug 18, 2005 | 6.798 | 6.832 | 6.662 | 6.670 | 28,709 | -0.11(-1.64%) |
Aug 17, 2005 | 6.784 | 6.939 | 6.762 | 6.781 | 25,079 | +0.03(+0.39%) |
Aug 16, 2005 | 6.866 | 6.868 | 6.689 | 6.754 | 47,429 | -0.18(-2.55%) |
Aug 15, 2005 | 6.876 | 6.941 | 6.788 | 6.931 | 22,861 | +0.12(+1.81%) |
Aug 12, 2005 | 6.917 | 6.963 | 6.784 | 6.808 | 46,835 | -0.15(-2.12%) |
Aug 11, 2005 | 6.803 | 7.019 | 6.788 | 6.956 | 47,966 | +0.16(+2.35%) |
Aug 10, 2005 | 6.839 | 6.948 | 6.694 | 6.796 | 23,315 | +0.02(+0.36%) |
Aug 09, 2005 | 6.725 | 6.970 | 6.662 | 6.771 | 28,194 | +0.05(+0.68%) |
Aug 08, 2005 | 6.856 | 6.866 | 6.716 | 6.725 | 174,866 | -0.01(-0.22%) |
Aug 05, 2005 | 6.907 | 7.031 | 6.737 | 6.740 | 352,132 | -0.34(-4.82%) |
Aug 04, 2005 | 7.038 | 7.082 | 6.958 | 7.082 | 25,470 | +0.03(+0.45%) |
Aug 03, 2005 | 7.183 | 7.183 | 7.002 | 7.050 | 120,711 | -0.14(-1.95%) |
Aug 02, 2005 | 7.120 | 7.268 | 7.120 | 7.191 | 56,901 | +0.02(+0.24%) |
Aug 01, 2005 | 7.079 | 7.220 | 7.079 | 7.174 | 62,410 | +0.17(+2.46%) |
Jul 29, 2005 | 7.198 | 7.198 | 7.002 | 7.002 | 26,766 | -0.15(-2.03%) |
Jul 28, 2005 | 7.128 | 7.152 | 6.965 | 7.147 | 72,082 | +0.02(+0.27%) |
Jul 27, 2005 | 7.205 | 7.205 | 6.958 | 7.128 | 43,296 | -0.06(-0.88%) |
Jul 26, 2005 | 7.062 | 7.268 | 7.038 | 7.191 | 287,837 | +0.10(+1.47%) |
Jul 25, 2005 | 7.210 | 7.278 | 7.086 | 7.086 | 37,792 | -0.19(-2.66%) |
Jul 22, 2005 | 6.975 | 7.324 | 6.946 | 7.280 | 73,896 | +0.31(+4.38%) |
Jul 21, 2005 | 7.200 | 7.212 | 6.907 | 6.975 | 38,915 | -0.20(-2.74%) |
Jul 20, 2005 | 7.019 | 7.171 | 6.941 | 7.171 | 50,753 | +0.12(+1.68%) |
Jul 19, 2005 | 7.210 | 7.210 | 6.978 | 7.052 | 233,052 | -0.07(-0.95%) |
Jul 18, 2005 | 7.154 | 7.183 | 6.941 | 7.120 | 56,763 | -0.05(-0.68%) |
Jul 15, 2005 | 7.207 | 7.268 | 7.128 | 7.169 | 116,738 | +0.14(+2.03%) |
Jul 14, 2005 | 7.510 | 7.510 | 6.750 | 7.026 | 116,548 | -0.39(-5.20%) |
Jul 13, 2005 | 7.445 | 7.544 | 7.297 | 7.411 | 66,058 | -0.03(-0.46%) |
Jul 12, 2005 | 7.346 | 7.530 | 7.336 | 7.445 | 105,029 | +0.09(+1.19%) |
Jul 11, 2005 | 7.304 | 7.479 | 7.207 | 7.358 | 124,517 | +0.09(+1.23%) |
Jul 08, 2005 | 7.266 | 7.547 | 7.232 | 7.268 | 119,195 | +0.00(+0.00%) |
Jul 07, 2005 | 7.268 | 7.268 | 7.062 | 7.268 | 56,755 | -0.08(-1.02%) |
Jul 06, 2005 | 7.542 | 7.542 | 7.278 | 7.343 | 54,834 | -0.16(-2.19%) |
Jul 05, 2005 | 7.389 | 7.697 | 7.380 | 7.508 | 98,238 | +0.15(+1.97%) |