Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.067 | 5.116 | 5.036 | 5.098 | 22,194,930 | +0.11(+2.11%) |
Sep 29, 2005 | 4.899 | 5.011 | 4.875 | 4.992 | 22,049,646 | +0.16(+3.21%) |
Sep 28, 2005 | 4.856 | 4.937 | 4.806 | 4.837 | 17,093,414 | -0.05(-1.02%) |
Sep 27, 2005 | 4.918 | 4.930 | 4.850 | 4.887 | 14,187,108 | -0.07(-1.50%) |
Sep 26, 2005 | 4.961 | 4.986 | 4.893 | 4.961 | 10,895,745 | +0.01(+0.25%) |
Sep 23, 2005 | 4.949 | 4.961 | 4.881 | 4.949 | 10,113,539 | +0.02(+0.50%) |
Sep 22, 2005 | 4.980 | 4.980 | 4.850 | 4.924 | 27,472,848 | -0.12(-2.46%) |
Sep 21, 2005 | 5.154 | 5.154 | 4.992 | 5.048 | 14,969,798 | -0.07(-1.45%) |
Sep 20, 2005 | 5.191 | 5.216 | 5.092 | 5.123 | 9,521,764 | -0.03(-0.60%) |
Sep 19, 2005 | 5.154 | 5.160 | 5.110 | 5.154 | 14,907,718 | +0.04(+0.73%) |
Sep 16, 2005 | 5.228 | 5.228 | 5.116 | 5.116 | 21,276,470 | -0.14(-2.60%) |
Sep 15, 2005 | 5.247 | 5.271 | 5.197 | 5.253 | 14,670,202 | +0.01(+0.12%) |
Sep 14, 2005 | 5.271 | 5.296 | 5.222 | 5.247 | 17,897,388 | -0.02(-0.35%) |
Sep 13, 2005 | 5.228 | 5.315 | 5.216 | 5.265 | 19,632,240 | +0.06(+1.07%) |
Sep 12, 2005 | 5.197 | 5.253 | 5.178 | 5.209 | 14,882,725 | +0.02(+0.48%) |
Sep 09, 2005 | 5.085 | 5.209 | 5.073 | 5.185 | 25,879,250 | +0.08(+1.58%) |
Sep 08, 2005 | 5.079 | 5.129 | 5.036 | 5.104 | 26,666,776 | +0.09(+1.73%) |
Sep 07, 2005 | 5.123 | 5.123 | 5.011 | 5.017 | 22,864,102 | -0.11(-2.06%) |
Sep 06, 2005 | 5.123 | 5.135 | 5.092 | 5.123 | 19,084,486 | +0.00(+0.00%) |
Sep 02, 2005 | 5.123 | 5.141 | 5.110 | 5.123 | 7,085,169 | +0.02(+0.36%) |
Sep 01, 2005 | 5.166 | 5.228 | 5.092 | 5.104 | 20,456,048 | +0.00(+0.00%) |
Aug 31, 2005 | 5.116 | 5.147 | 5.036 | 5.104 | 21,375,152 | +0.04(+0.73%) |
Aug 30, 2005 | 5.085 | 5.110 | 5.042 | 5.067 | 8,972,559 | -0.04(-0.85%) |
Aug 29, 2005 | 5.011 | 5.129 | 4.992 | 5.110 | 11,911,759 | -0.04(-0.72%) |
Aug 26, 2005 | 5.147 | 5.160 | 5.098 | 5.147 | 13,038,549 | +0.04(+0.85%) |
Aug 25, 2005 | 5.104 | 5.110 | 5.079 | 5.104 | 11,336,432 | +0.01(+0.24%) |
Aug 24, 2005 | 5.123 | 5.141 | 5.085 | 5.092 | 13,683,374 | -0.10(-1.91%) |
Aug 23, 2005 | 5.216 | 5.228 | 5.172 | 5.191 | 11,289,993 | -0.04(-0.71%) |
Aug 22, 2005 | 5.203 | 5.253 | 5.178 | 5.228 | 19,750,594 | +0.04(+0.72%) |
Aug 19, 2005 | 5.147 | 5.197 | 5.141 | 5.191 | 16,399,087 | +0.08(+1.58%) |
Aug 18, 2005 | 5.203 | 5.209 | 5.098 | 5.110 | 15,365,819 | -0.14(-2.60%) |
Aug 17, 2005 | 5.191 | 5.271 | 5.185 | 5.247 | 11,155,030 | +0.06(+1.08%) |
Aug 16, 2005 | 5.284 | 5.290 | 5.178 | 5.191 | 16,633,055 | -0.09(-1.76%) |
Aug 15, 2005 | 5.321 | 5.321 | 5.271 | 5.284 | 9,183,953 | -0.05(-0.93%) |
Aug 12, 2005 | 5.327 | 5.364 | 5.290 | 5.333 | 9,853,771 | -0.02(-0.46%) |
Aug 11, 2005 | 5.371 | 5.408 | 5.327 | 5.358 | 12,129,281 | -0.01(-0.12%) |
Aug 10, 2005 | 5.333 | 5.414 | 5.327 | 5.364 | 16,825,422 | +0.04(+0.82%) |
Aug 09, 2005 | 5.346 | 5.364 | 5.290 | 5.321 | 12,799,905 | +0.04(+0.82%) |
Aug 08, 2005 | 5.327 | 5.327 | 5.265 | 5.278 | 11,759,865 | -0.03(-0.58%) |
Aug 05, 2005 | 5.321 | 5.383 | 5.302 | 5.309 | 46,710,680 | -0.06(-1.04%) |
Aug 04, 2005 | 5.457 | 5.464 | 5.352 | 5.364 | 13,213,502 | -0.17(-3.14%) |
Aug 03, 2005 | 5.513 | 5.551 | 5.488 | 5.538 | 8,459,311 | +0.02(+0.45%) |
Aug 02, 2005 | 5.439 | 5.544 | 5.439 | 5.513 | 19,223,964 | +0.17(+3.13%) |
Aug 01, 2005 | 5.327 | 5.358 | 5.315 | 5.346 | 9,456,298 | +0.02(+0.35%) |
Jul 29, 2005 | 5.333 | 5.364 | 5.309 | 5.327 | 13,113,206 | -0.05(-0.92%) |
Jul 28, 2005 | 5.352 | 5.402 | 5.346 | 5.377 | 17,803,544 | +0.05(+0.93%) |
Jul 27, 2005 | 5.333 | 5.352 | 5.247 | 5.327 | 25,269,092 | -0.06(-1.15%) |
Jul 26, 2005 | 5.513 | 5.513 | 5.309 | 5.389 | 34,066,700 | -0.20(-3.55%) |
Jul 25, 2005 | 5.724 | 5.730 | 5.575 | 5.588 | 10,662,905 | -0.12(-2.17%) |
Jul 22, 2005 | 5.786 | 5.805 | 5.706 | 5.712 | 12,308,264 | -0.07(-1.18%) |
Jul 21, 2005 | 5.799 | 5.867 | 5.764 | 5.780 | 10,202,224 | -0.04(-0.64%) |
Jul 20, 2005 | 5.768 | 5.848 | 5.693 | 5.817 | 17,423,486 | +0.05(+0.86%) |
Jul 19, 2005 | 5.737 | 5.786 | 5.706 | 5.768 | 10,581,153 | +0.05(+0.87%) |
Jul 18, 2005 | 5.768 | 5.823 | 5.706 | 5.718 | 5,434,328 | -0.09(-1.50%) |
Jul 15, 2005 | 5.823 | 5.823 | 5.712 | 5.805 | 9,150,736 | -0.01(-0.21%) |
Jul 14, 2005 | 5.805 | 5.836 | 5.789 | 5.817 | 8,976,429 | +0.06(+1.08%) |
Jul 13, 2005 | 5.823 | 5.823 | 5.675 | 5.755 | 10,263,498 | -0.07(-1.28%) |
Jul 12, 2005 | 5.693 | 5.830 | 5.693 | 5.830 | 10,969,274 | +0.14(+2.40%) |
Jul 11, 2005 | 5.693 | 5.706 | 5.668 | 5.693 | 12,251,989 | +0.17(+3.15%) |
Jul 08, 2005 | 5.476 | 5.526 | 5.445 | 5.519 | 11,849,034 | +0.07(+1.25%) |
Jul 07, 2005 | 5.439 | 5.482 | 5.383 | 5.451 | 11,550,083 | -0.11(-2.01%) |
Jul 06, 2005 | 5.551 | 5.563 | 5.526 | 5.563 | 10,174,490 | +0.00(+0.00%) |
Jul 05, 2005 | 5.495 | 5.569 | 5.482 | 5.563 | 21,527,046 | -0.13(-2.29%) |