Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 7.637 | 6.441 | 6.296 | 6.399 | 18,595,324 | +0.08(+1.23%) |
Sep 29, 2005 | 6.351 | 6.357 | 6.257 | 6.322 | 29,815,206 | -0.05(-0.86%) |
Sep 28, 2005 | 6.322 | 6.402 | 6.289 | 6.377 | 9,188,595 | +0.08(+1.28%) |
Sep 27, 2005 | 6.351 | 6.351 | 6.286 | 6.296 | 5,973,190 | -0.05(-0.87%) |
Sep 26, 2005 | 6.354 | 6.377 | 6.296 | 6.351 | 6,798,081 | +0.02(+0.31%) |
Sep 23, 2005 | 6.331 | 6.383 | 6.325 | 6.331 | 13,376,480 | +0.00(+0.00%) |
Sep 22, 2005 | 6.373 | 6.383 | 6.302 | 6.331 | 8,860,928 | -0.04(-0.66%) |
Sep 21, 2005 | 6.367 | 6.428 | 6.367 | 6.373 | 11,496,495 | -0.02(-0.30%) |
Sep 20, 2005 | 6.390 | 6.438 | 6.380 | 6.393 | 11,037,329 | +0.02(+0.25%) |
Sep 19, 2005 | 6.399 | 6.409 | 6.367 | 6.377 | 13,813,369 | -0.05(-0.85%) |
Sep 16, 2005 | 6.367 | 6.451 | 6.338 | 6.432 | 18,794,586 | +0.08(+1.27%) |
Sep 15, 2005 | 6.273 | 6.364 | 6.260 | 6.351 | 11,944,833 | +0.09(+1.45%) |
Sep 14, 2005 | 6.331 | 6.341 | 6.247 | 6.260 | 13,925,067 | -0.05(-0.77%) |
Sep 13, 2005 | 6.306 | 6.325 | 6.276 | 6.309 | 11,618,094 | -0.01(-0.15%) |
Sep 12, 2005 | 6.344 | 6.364 | 6.318 | 6.318 | 6,101,595 | -0.06(-0.91%) |
Sep 09, 2005 | 6.331 | 6.377 | 6.318 | 6.377 | 14,342,772 | +0.06(+0.92%) |
Sep 08, 2005 | 6.318 | 6.360 | 6.302 | 6.318 | 10,327,229 | +0.01(+0.10%) |
Sep 07, 2005 | 6.370 | 6.370 | 6.312 | 6.312 | 9,962,124 | -0.07(-1.11%) |
Sep 06, 2005 | 6.325 | 6.393 | 6.315 | 6.383 | 13,843,382 | +0.07(+1.07%) |
Sep 02, 2005 | 6.351 | 6.360 | 6.302 | 6.315 | 4,982,454 | -0.02(-0.26%) |
Sep 01, 2005 | 6.348 | 6.377 | 6.293 | 6.331 | 12,699,487 | -0.03(-0.46%) |
Aug 31, 2005 | 6.302 | 6.419 | 6.241 | 6.360 | 10,103,215 | +0.06(+0.97%) |
Aug 30, 2005 | 6.289 | 6.306 | 6.234 | 6.299 | 8,799,355 | -0.01(-0.10%) |
Aug 29, 2005 | 6.221 | 6.328 | 6.202 | 6.306 | 5,027,937 | +0.06(+0.93%) |
Aug 26, 2005 | 6.280 | 6.302 | 6.228 | 6.247 | 6,925,558 | -0.04(-0.67%) |
Aug 25, 2005 | 6.306 | 6.348 | 6.263 | 6.289 | 8,615,874 | -0.02(-0.26%) |
Aug 24, 2005 | 6.380 | 6.393 | 6.302 | 6.306 | 9,625,174 | -0.09(-1.41%) |
Aug 23, 2005 | 6.377 | 6.415 | 6.348 | 6.396 | 7,287,260 | +0.03(+0.41%) |
Aug 22, 2005 | 6.386 | 6.412 | 6.341 | 6.370 | 7,595,434 | +0.00(+0.00%) |
Aug 19, 2005 | 6.335 | 6.383 | 6.325 | 6.370 | 7,372,967 | +0.04(+0.61%) |
Aug 18, 2005 | 6.377 | 6.377 | 6.312 | 6.331 | 10,438,617 | -0.05(-0.81%) |
Aug 17, 2005 | 6.364 | 6.402 | 6.331 | 6.383 | 8,957,155 | -0.01(-0.15%) |
Aug 16, 2005 | 6.415 | 6.444 | 6.328 | 6.393 | 7,952,805 | -0.04(-0.65%) |
Aug 15, 2005 | 6.432 | 6.448 | 6.370 | 6.435 | 8,718,599 | +0.02(+0.25%) |
Aug 12, 2005 | 6.477 | 6.512 | 6.402 | 6.419 | 7,607,501 | -0.09(-1.39%) |
Aug 11, 2005 | 6.487 | 6.535 | 6.464 | 6.509 | 6,887,810 | +0.04(+0.55%) |
Aug 10, 2005 | 6.477 | 6.561 | 6.470 | 6.474 | 7,160,092 | +0.01(+0.15%) |
Aug 09, 2005 | 6.457 | 6.493 | 6.441 | 6.464 | 6,644,613 | +0.03(+0.40%) |
Aug 08, 2005 | 6.490 | 6.496 | 6.425 | 6.438 | 14,852,373 | -0.04(-0.65%) |
Aug 05, 2005 | 6.487 | 6.509 | 6.428 | 6.480 | 10,392,206 | -0.02(-0.30%) |
Aug 04, 2005 | 6.506 | 6.538 | 6.487 | 6.499 | 18,166,790 | -0.04(-0.54%) |
Aug 03, 2005 | 6.474 | 6.548 | 6.451 | 6.535 | 10,718,325 | +0.08(+1.25%) |
Aug 02, 2005 | 6.441 | 6.506 | 6.428 | 6.454 | 10,686,765 | +0.04(+0.66%) |
Aug 01, 2005 | 6.422 | 6.438 | 6.364 | 6.412 | 7,718,890 | +0.01(+0.20%) |
Jul 29, 2005 | 6.457 | 6.477 | 6.386 | 6.399 | 12,289,827 | -0.06(-0.95%) |
Jul 28, 2005 | 6.357 | 6.483 | 6.357 | 6.461 | 19,934,458 | +0.12(+1.89%) |
Jul 27, 2005 | 6.306 | 6.348 | 6.299 | 6.341 | 15,045,136 | +0.06(+0.93%) |
Jul 26, 2005 | 6.257 | 6.309 | 6.234 | 6.283 | 33,245,652 | +0.05(+0.88%) |
Jul 25, 2005 | 6.231 | 6.293 | 6.205 | 6.228 | 15,495,640 | +0.01(+0.16%) |
Jul 22, 2005 | 6.241 | 6.251 | 6.173 | 6.218 | 23,966,400 | +0.01(+0.21%) |
Jul 21, 2005 | 6.221 | 6.251 | 6.150 | 6.205 | 16,405,000 | +0.02(+0.26%) |
Jul 20, 2005 | 6.183 | 6.189 | 6.141 | 6.189 | 20,498,206 | +0.01(+0.16%) |
Jul 19, 2005 | 6.157 | 6.254 | 6.157 | 6.179 | 20,874,140 | -0.01(-0.10%) |
Jul 18, 2005 | 6.221 | 6.241 | 6.157 | 6.186 | 16,492,254 | -0.07(-1.09%) |
Jul 15, 2005 | 6.251 | 6.280 | 6.231 | 6.254 | 15,446,443 | +0.00(+0.05%) |
Jul 14, 2005 | 6.221 | 6.270 | 6.215 | 6.251 | 16,469,667 | +0.03(+0.52%) |
Jul 13, 2005 | 6.199 | 6.231 | 6.189 | 6.218 | 15,899,112 | -0.00(-0.05%) |
Jul 12, 2005 | 6.147 | 6.228 | 6.144 | 6.221 | 18,011,464 | +0.05(+0.73%) |
Jul 11, 2005 | 6.150 | 6.196 | 6.141 | 6.176 | 13,499,007 | +0.05(+0.84%) |
Jul 08, 2005 | 6.076 | 6.134 | 6.053 | 6.125 | 20,384,960 | +0.06(+0.96%) |
Jul 07, 2005 | 6.053 | 6.102 | 6.024 | 6.066 | 10,040,095 | -0.05(-0.74%) |
Jul 06, 2005 | 6.163 | 6.170 | 6.092 | 6.112 | 16,749,685 | -0.13(-2.02%) |
Jul 05, 2005 | 6.202 | 6.280 | 6.183 | 6.238 | 13,705,694 | +0.04(+0.57%) |