Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.248 | 6.294 | 6.113 | 6.285 | 25,306 | -0.00(-0.07%) |
Sep 29, 2005 | 6.315 | 6.331 | 6.088 | 6.290 | 38,633 | +0.00(+0.00%) |
Sep 28, 2005 | 5.975 | 6.310 | 5.975 | 6.290 | 191,773 | +0.29(+4.90%) |
Sep 27, 2005 | 6.076 | 6.290 | 5.942 | 5.996 | 131,306 | -0.13(-2.05%) |
Sep 26, 2005 | 6.382 | 6.382 | 6.017 | 6.122 | 39,763 | -0.15(-2.34%) |
Sep 23, 2005 | 6.269 | 6.378 | 6.154 | 6.269 | 75,415 | +0.05(+0.74%) |
Sep 22, 2005 | 6.382 | 6.382 | 6.130 | 6.222 | 40,996 | +0.06(+0.95%) |
Sep 21, 2005 | 5.996 | 6.248 | 5.975 | 6.164 | 217,857 | +0.10(+1.59%) |
Sep 20, 2005 | 6.541 | 6.566 | 5.979 | 6.067 | 200,793 | -0.45(-6.95%) |
Sep 19, 2005 | 6.499 | 6.709 | 6.499 | 6.520 | 97,018 | -0.06(-0.96%) |
Sep 16, 2005 | 6.625 | 6.709 | 6.508 | 6.583 | 37,848 | -0.05(-0.70%) |
Sep 15, 2005 | 6.545 | 6.713 | 6.541 | 6.629 | 44,366 | -0.05(-0.82%) |
Sep 14, 2005 | 6.638 | 6.796 | 6.554 | 6.684 | 34,104 | -0.04(-0.57%) |
Sep 13, 2005 | 6.835 | 6.835 | 6.629 | 6.722 | 69,384 | -0.05(-0.79%) |
Sep 12, 2005 | 6.621 | 6.877 | 6.583 | 6.776 | 121,320 | +0.23(+3.59%) |
Sep 09, 2005 | 6.600 | 6.646 | 6.336 | 6.541 | 44,757 | +0.02(+0.26%) |
Sep 08, 2005 | 6.386 | 6.617 | 6.386 | 6.524 | 41,666 | +0.05(+0.84%) |
Sep 07, 2005 | 6.290 | 6.579 | 6.271 | 6.470 | 49,141 | +0.20(+3.21%) |
Sep 06, 2005 | 6.285 | 6.394 | 6.264 | 6.269 | 106,026 | -0.08(-1.19%) |
Sep 02, 2005 | 6.478 | 6.638 | 6.294 | 6.344 | 133,913 | -0.26(-3.94%) |
Sep 01, 2005 | 6.625 | 6.625 | 6.524 | 6.604 | 64,321 | -0.03(-0.44%) |
Aug 31, 2005 | 6.763 | 6.763 | 6.591 | 6.633 | 28,588 | -0.10(-1.43%) |
Aug 30, 2005 | 6.889 | 6.889 | 6.709 | 6.730 | 140,917 | +0.02(+0.31%) |
Aug 29, 2005 | 6.499 | 6.872 | 6.499 | 6.709 | 136,121 | +0.18(+2.70%) |
Aug 26, 2005 | 6.889 | 6.906 | 6.420 | 6.533 | 123,808 | -0.26(-3.77%) |
Aug 25, 2005 | 6.994 | 7.086 | 6.751 | 6.788 | 125,759 | -0.05(-0.67%) |
Aug 24, 2005 | 6.449 | 6.918 | 6.449 | 6.835 | 310,470 | +0.40(+6.26%) |
Aug 23, 2005 | 6.415 | 6.436 | 6.394 | 6.432 | 85,523 | +0.02(+0.26%) |
Aug 22, 2005 | 6.290 | 6.415 | 6.273 | 6.415 | 92,045 | +0.18(+2.96%) |
Aug 19, 2005 | 6.298 | 6.340 | 6.080 | 6.231 | 113,271 | -0.05(-0.73%) |
Aug 18, 2005 | 6.243 | 6.352 | 6.206 | 6.277 | 76,388 | -0.01(-0.19%) |
Aug 17, 2005 | 6.277 | 6.336 | 6.260 | 6.289 | 81,654 | +0.04(+0.66%) |
Aug 16, 2005 | 6.290 | 6.294 | 6.248 | 6.248 | 57,874 | -0.05(-0.86%) |
Aug 15, 2005 | 6.424 | 6.424 | 6.269 | 6.302 | 89,007 | -0.06(-0.92%) |
Aug 12, 2005 | 5.954 | 6.432 | 5.770 | 6.361 | 393,962 | +0.36(+6.08%) |
Aug 11, 2005 | 6.499 | 6.499 | 5.891 | 5.996 | 55,570 | -0.25(-4.03%) |
Aug 10, 2005 | 6.260 | 6.478 | 6.248 | 6.248 | 67,006 | -0.03(-0.45%) |
Aug 09, 2005 | 6.143 | 6.290 | 6.017 | 6.276 | 101,556 | +0.22(+3.66%) |
Aug 08, 2005 | 5.996 | 6.234 | 5.870 | 6.054 | 204,375 | +0.55(+10.05%) |
Aug 05, 2005 | 5.719 | 5.803 | 5.409 | 5.501 | 62,978 | -0.20(-3.54%) |
Aug 04, 2005 | 6.080 | 6.122 | 5.665 | 5.703 | 144,709 | -0.52(-8.35%) |
Aug 03, 2005 | 6.310 | 6.394 | 6.123 | 6.222 | 68,733 | -0.03(-0.40%) |
Aug 02, 2005 | 6.281 | 6.394 | 6.092 | 6.248 | 127,869 | +0.27(+4.56%) |
Aug 01, 2005 | 5.933 | 6.021 | 5.933 | 5.975 | 50,154 | +0.06(+1.06%) |
Jul 29, 2005 | 5.791 | 5.937 | 5.791 | 5.912 | 16,241 | -0.04(-0.70%) |
Jul 28, 2005 | 6.038 | 6.038 | 5.946 | 5.954 | 41,435 | +0.00(+0.00%) |
Jul 27, 2005 | 5.937 | 5.992 | 5.849 | 5.954 | 71,421 | +0.05(+0.85%) |
Jul 26, 2005 | 5.967 | 5.971 | 5.904 | 5.904 | 53,696 | -0.01(-0.14%) |
Jul 25, 2005 | 6.147 | 6.181 | 5.912 | 5.912 | 28,285 | -0.23(-3.75%) |
Jul 22, 2005 | 6.080 | 6.294 | 6.080 | 6.143 | 78,227 | -0.02(-0.27%) |
Jul 21, 2005 | 6.608 | 6.621 | 5.950 | 6.160 | 165,229 | -0.49(-7.32%) |
Jul 20, 2005 | 6.952 | 6.952 | 6.608 | 6.646 | 37,693 | -0.03(-0.44%) |
Jul 19, 2005 | 6.604 | 6.717 | 6.566 | 6.675 | 133,321 | +0.11(+1.66%) |
Jul 18, 2005 | 6.893 | 6.893 | 6.562 | 6.566 | 54,576 | -0.14(-2.13%) |
Jul 15, 2005 | 6.604 | 6.709 | 6.558 | 6.709 | 34,080 | +0.08(+1.20%) |
Jul 14, 2005 | 6.709 | 6.709 | 6.558 | 6.629 | 35,177 | -0.07(-1.00%) |
Jul 13, 2005 | 6.709 | 6.730 | 6.541 | 6.696 | 66,760 | -0.01(-0.12%) |
Jul 12, 2005 | 7.157 | 7.157 | 6.688 | 6.705 | 74,011 | -0.11(-1.66%) |
Jul 11, 2005 | 6.898 | 6.898 | 6.747 | 6.818 | 31,125 | -0.03(-0.44%) |
Jul 08, 2005 | 6.780 | 7.074 | 6.776 | 6.848 | 110,836 | +0.08(+1.25%) |
Jul 07, 2005 | 6.562 | 6.814 | 6.331 | 6.763 | 572,296 | +0.11(+1.64%) |
Jul 06, 2005 | 6.784 | 6.784 | 6.503 | 6.654 | 135,167 | +0.16(+2.39%) |
Jul 05, 2005 | 6.038 | 6.981 | 5.979 | 6.499 | 519,673 | +0.56(+9.46%) |