Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 8.985 | 9.085 | 8.859 | 8.915 | 38,780,280 | -0.07(-0.78%) |
Sep 29, 2005 | 8.892 | 8.987 | 8.815 | 8.985 | 45,143,120 | +0.19(+2.20%) |
Sep 28, 2005 | 8.533 | 8.812 | 8.449 | 8.791 | 47,931,528 | +0.26(+3.03%) |
Sep 27, 2005 | 8.537 | 8.586 | 8.423 | 8.533 | 31,260,290 | +0.02(+0.25%) |
Sep 26, 2005 | 8.111 | 8.530 | 8.078 | 8.512 | 45,867,788 | +0.30(+3.69%) |
Sep 23, 2005 | 8.216 | 8.356 | 8.137 | 8.209 | 40,102,620 | -0.15(-1.76%) |
Sep 22, 2005 | 8.764 | 8.798 | 8.111 | 8.356 | 78,276,648 | -0.13(-1.57%) |
Sep 21, 2005 | 8.449 | 8.530 | 8.356 | 8.488 | 49,213,536 | +0.34(+4.24%) |
Sep 20, 2005 | 8.144 | 8.286 | 8.104 | 8.144 | 45,198,468 | -0.19(-2.32%) |
Sep 19, 2005 | 8.071 | 8.344 | 8.053 | 8.337 | 46,261,228 | +0.45(+5.64%) |
Sep 16, 2005 | 7.829 | 7.903 | 7.764 | 7.892 | 24,805,634 | +0.05(+0.65%) |
Sep 15, 2005 | 7.917 | 7.983 | 7.701 | 7.841 | 22,033,530 | +0.00(+0.03%) |
Sep 14, 2005 | 7.614 | 7.843 | 7.552 | 7.838 | 34,124,640 | +0.31(+4.09%) |
Sep 13, 2005 | 7.645 | 7.703 | 7.505 | 7.531 | 27,769,094 | -0.10(-1.25%) |
Sep 12, 2005 | 7.794 | 7.794 | 7.540 | 7.626 | 31,730,102 | -0.15(-1.89%) |
Sep 09, 2005 | 7.691 | 7.808 | 7.526 | 7.773 | 69,449,336 | +0.15(+1.93%) |
Sep 08, 2005 | 7.587 | 7.691 | 7.461 | 7.626 | 39,907,828 | -0.09(-1.12%) |
Sep 07, 2005 | 7.640 | 7.796 | 7.563 | 7.712 | 32,354,372 | +0.14(+1.85%) |
Sep 06, 2005 | 7.412 | 7.593 | 7.258 | 7.573 | 33,449,312 | +0.17(+2.23%) |
Sep 02, 2005 | 7.575 | 7.640 | 7.288 | 7.407 | 35,871,740 | -0.25(-3.26%) |
Sep 01, 2005 | 7.458 | 7.729 | 7.458 | 7.656 | 56,167,180 | +0.29(+3.92%) |
Aug 31, 2005 | 7.165 | 7.533 | 7.109 | 7.367 | 65,193,572 | +0.31(+4.43%) |
Aug 30, 2005 | 6.759 | 7.116 | 6.759 | 7.055 | 52,482,052 | +0.32(+4.78%) |
Aug 29, 2005 | 6.759 | 6.817 | 6.654 | 6.733 | 32,835,338 | +0.18(+2.77%) |
Aug 26, 2005 | 6.666 | 6.671 | 6.491 | 6.552 | 16,099,742 | -0.09(-1.30%) |
Aug 25, 2005 | 6.545 | 6.654 | 6.507 | 6.638 | 24,479,554 | +0.06(+0.89%) |
Aug 24, 2005 | 6.440 | 6.638 | 6.419 | 6.580 | 28,001,212 | +0.19(+2.95%) |
Aug 23, 2005 | 6.409 | 6.505 | 6.351 | 6.391 | 21,725,900 | +0.03(+0.48%) |
Aug 22, 2005 | 6.351 | 6.479 | 6.330 | 6.361 | 23,451,116 | +0.06(+0.89%) |
Aug 19, 2005 | 6.305 | 6.358 | 6.293 | 6.305 | 20,757,100 | +0.11(+1.77%) |
Aug 18, 2005 | 6.060 | 6.211 | 6.013 | 6.195 | 39,462,904 | -0.04(-0.60%) |
Aug 17, 2005 | 6.433 | 6.605 | 6.139 | 6.232 | 40,175,988 | -0.20(-3.15%) |
Aug 16, 2005 | 6.624 | 6.636 | 6.421 | 6.435 | 29,119,750 | -0.19(-2.85%) |
Aug 15, 2005 | 6.764 | 6.792 | 6.605 | 6.624 | 18,087,110 | -0.16(-2.30%) |
Aug 12, 2005 | 6.766 | 6.796 | 6.705 | 6.780 | 18,018,892 | +0.03(+0.41%) |
Aug 11, 2005 | 6.794 | 6.852 | 6.673 | 6.752 | 42,853,272 | -0.00(-0.07%) |
Aug 10, 2005 | 6.673 | 6.829 | 6.573 | 6.757 | 25,188,348 | +0.11(+1.61%) |
Aug 09, 2005 | 6.675 | 6.715 | 6.549 | 6.650 | 36,163,496 | -0.01(-0.14%) |
Aug 08, 2005 | 6.829 | 6.852 | 6.636 | 6.659 | 36,764,596 | +0.02(+0.35%) |
Aug 05, 2005 | 6.906 | 6.906 | 6.514 | 6.636 | 55,098,412 | +0.04(+0.60%) |
Aug 04, 2005 | 6.386 | 6.596 | 6.354 | 6.596 | 32,419,588 | +0.24(+3.82%) |
Aug 03, 2005 | 6.414 | 6.461 | 6.293 | 6.354 | 20,184,744 | +0.01(+0.22%) |
Aug 02, 2005 | 6.293 | 6.363 | 6.235 | 6.340 | 31,321,214 | +0.15(+2.45%) |
Aug 01, 2005 | 6.200 | 6.202 | 6.130 | 6.188 | 19,083,798 | +0.10(+1.69%) |
Jul 29, 2005 | 6.118 | 6.204 | 6.062 | 6.086 | 26,792,572 | +0.05(+0.89%) |
Jul 28, 2005 | 6.025 | 6.060 | 5.964 | 6.032 | 18,041,630 | +0.04(+0.66%) |
Jul 27, 2005 | 5.988 | 6.002 | 5.873 | 5.992 | 9,589,738 | -0.00(-0.04%) |
Jul 26, 2005 | 6.041 | 6.048 | 5.946 | 5.995 | 10,010,638 | -0.01(-0.12%) |
Jul 25, 2005 | 5.960 | 6.046 | 5.894 | 6.002 | 12,214,248 | +0.05(+0.86%) |
Jul 22, 2005 | 5.827 | 5.957 | 5.827 | 5.950 | 13,642,562 | +0.16(+2.74%) |
Jul 21, 2005 | 5.808 | 5.829 | 5.727 | 5.792 | 9,936,412 | -0.02(-0.40%) |
Jul 20, 2005 | 5.806 | 5.822 | 5.675 | 5.815 | 12,389,302 | +0.03(+0.60%) |
Jul 19, 2005 | 5.633 | 5.803 | 5.629 | 5.780 | 13,337,506 | +0.18(+3.25%) |
Jul 18, 2005 | 5.659 | 5.675 | 5.582 | 5.598 | 15,073,450 | -0.11(-1.96%) |
Jul 15, 2005 | 5.796 | 5.831 | 5.675 | 5.710 | 20,341,778 | +0.01(+0.12%) |
Jul 14, 2005 | 5.934 | 6.023 | 5.661 | 5.703 | 25,583,504 | -0.22(-3.74%) |
Jul 13, 2005 | 6.027 | 6.048 | 5.876 | 5.925 | 12,757,857 | -0.10(-1.70%) |
Jul 12, 2005 | 5.941 | 6.034 | 5.918 | 6.027 | 18,100,840 | +0.16(+2.66%) |
Jul 11, 2005 | 5.801 | 5.878 | 5.757 | 5.871 | 14,350,069 | +0.01(+0.20%) |
Jul 08, 2005 | 5.990 | 6.002 | 5.778 | 5.859 | 15,869,770 | -0.07(-1.18%) |
Jul 07, 2005 | 5.769 | 5.934 | 5.769 | 5.929 | 17,577,826 | +0.05(+0.79%) |
Jul 06, 2005 | 6.037 | 6.069 | 5.799 | 5.883 | 29,707,550 | -0.08(-1.41%) |
Jul 05, 2005 | 5.827 | 5.967 | 5.720 | 5.967 | 39,039,000 | +0.33(+5.83%) |