Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.781 | 5.926 | 5.772 | 5.909 | 213,072 | +0.13(+2.21%) |
Sep 29, 2005 | 5.668 | 5.781 | 5.658 | 5.781 | 104,599 | +0.10(+1.77%) |
Sep 28, 2005 | 5.817 | 5.817 | 5.654 | 5.680 | 153,024 | -0.13(-2.28%) |
Sep 27, 2005 | 5.821 | 5.834 | 5.783 | 5.813 | 154,961 | +0.03(+0.52%) |
Sep 26, 2005 | 5.712 | 5.872 | 5.705 | 5.783 | 220,820 | +0.08(+1.46%) |
Sep 23, 2005 | 5.699 | 5.699 | 5.658 | 5.699 | 92,977 | -0.01(-0.10%) |
Sep 22, 2005 | 5.612 | 5.709 | 5.599 | 5.705 | 228,568 | +0.08(+1.43%) |
Sep 21, 2005 | 5.627 | 5.628 | 5.587 | 5.625 | 350,600 | -0.02(-0.39%) |
Sep 20, 2005 | 5.730 | 5.761 | 5.617 | 5.647 | 242,127 | -0.11(-1.95%) |
Sep 19, 2005 | 5.854 | 5.893 | 5.734 | 5.759 | 160,772 | -0.11(-1.83%) |
Sep 16, 2005 | 5.865 | 5.867 | 5.761 | 5.867 | 573,358 | +0.04(+0.68%) |
Sep 15, 2005 | 5.879 | 5.972 | 5.826 | 5.827 | 164,646 | -0.05(-0.82%) |
Sep 14, 2005 | 5.941 | 5.952 | 5.847 | 5.875 | 170,457 | -0.05(-0.90%) |
Sep 13, 2005 | 5.976 | 5.976 | 5.878 | 5.928 | 251,812 | -0.05(-0.79%) |
Sep 12, 2005 | 5.937 | 6.001 | 5.908 | 5.976 | 154,961 | +0.05(+0.83%) |
Sep 09, 2005 | 5.849 | 5.927 | 5.821 | 5.927 | 96,851 | +0.09(+1.54%) |
Sep 08, 2005 | 5.870 | 5.872 | 5.785 | 5.837 | 199,513 | -0.03(-0.56%) |
Sep 07, 2005 | 5.803 | 5.870 | 5.803 | 5.870 | 154,961 | +0.08(+1.46%) |
Sep 06, 2005 | 5.677 | 5.813 | 5.677 | 5.785 | 247,938 | +0.12(+2.13%) |
Sep 02, 2005 | 5.671 | 5.671 | 5.625 | 5.664 | 89,102 | -0.02(-0.34%) |
Sep 01, 2005 | 5.612 | 5.687 | 5.612 | 5.683 | 139,465 | +0.06(+1.05%) |
Aug 31, 2005 | 5.530 | 5.625 | 5.524 | 5.625 | 319,608 | +0.10(+1.82%) |
Aug 30, 2005 | 5.533 | 5.533 | 5.503 | 5.524 | 79,417 | -0.02(-0.37%) |
Aug 29, 2005 | 5.470 | 5.545 | 5.470 | 5.545 | 211,135 | +0.07(+1.37%) |
Aug 26, 2005 | 5.537 | 5.558 | 5.461 | 5.470 | 102,662 | -0.07(-1.21%) |
Aug 25, 2005 | 5.718 | 5.731 | 5.537 | 5.537 | 209,198 | -0.17(-2.94%) |
Aug 24, 2005 | 5.628 | 5.741 | 5.628 | 5.705 | 269,245 | +0.08(+1.38%) |
Aug 23, 2005 | 5.631 | 5.641 | 5.576 | 5.627 | 251,812 | +0.01(+0.14%) |
Aug 22, 2005 | 5.591 | 5.640 | 5.591 | 5.619 | 168,520 | +0.07(+1.26%) |
Aug 19, 2005 | 5.588 | 5.632 | 5.462 | 5.550 | 375,782 | -0.04(-0.69%) |
Aug 18, 2005 | 5.795 | 5.795 | 5.550 | 5.588 | 555,925 | -0.22(-3.78%) |
Aug 17, 2005 | 5.795 | 5.856 | 5.777 | 5.808 | 92,977 | +0.00(+0.03%) |
Aug 16, 2005 | 5.911 | 5.914 | 5.806 | 5.806 | 251,812 | -0.14(-2.40%) |
Aug 15, 2005 | 5.852 | 6.002 | 5.852 | 5.949 | 288,616 | +0.10(+1.67%) |
Aug 12, 2005 | 5.872 | 5.872 | 5.835 | 5.852 | 282,805 | -0.03(-0.57%) |
Aug 11, 2005 | 5.834 | 5.885 | 5.809 | 5.885 | 63,921 | +0.04(+0.72%) |
Aug 10, 2005 | 5.839 | 5.878 | 5.798 | 5.844 | 517,184 | -0.00(-0.06%) |
Aug 09, 2005 | 5.809 | 5.908 | 5.809 | 5.847 | 253,749 | +0.04(+0.66%) |
Aug 08, 2005 | 5.789 | 5.829 | 5.746 | 5.809 | 199,513 | +0.03(+0.55%) |
Aug 05, 2005 | 5.924 | 5.925 | 5.763 | 5.777 | 213,072 | -0.16(-2.70%) |
Aug 04, 2005 | 6.024 | 6.024 | 5.937 | 5.937 | 147,213 | -0.10(-1.62%) |
Aug 03, 2005 | 6.052 | 6.052 | 6.027 | 6.035 | 81,354 | -0.02(-0.35%) |
Aug 02, 2005 | 6.090 | 6.090 | 6.028 | 6.056 | 646,965 | -0.04(-0.74%) |
Aug 01, 2005 | 5.968 | 6.117 | 5.968 | 6.101 | 410,648 | +0.13(+2.22%) |
Jul 29, 2005 | 5.932 | 5.976 | 5.932 | 5.968 | 457,136 | +0.03(+0.57%) |
Jul 28, 2005 | 5.803 | 5.934 | 5.792 | 5.934 | 127,843 | +0.14(+2.44%) |
Jul 27, 2005 | 5.834 | 5.834 | 5.776 | 5.792 | 118,158 | -0.05(-0.85%) |
Jul 26, 2005 | 5.805 | 5.869 | 5.779 | 5.842 | 166,583 | +0.04(+0.64%) |
Jul 25, 2005 | 5.842 | 5.955 | 5.805 | 5.805 | 251,812 | -0.05(-0.84%) |
Jul 22, 2005 | 5.792 | 5.860 | 5.730 | 5.854 | 230,505 | +0.07(+1.29%) |
Jul 21, 2005 | 5.890 | 5.901 | 5.779 | 5.779 | 211,135 | -0.10(-1.67%) |
Jul 20, 2005 | 5.813 | 5.901 | 5.790 | 5.878 | 203,387 | +0.06(+1.11%) |
Jul 19, 2005 | 5.720 | 5.814 | 5.705 | 5.813 | 215,009 | +0.12(+2.13%) |
Jul 18, 2005 | 5.723 | 5.730 | 5.653 | 5.692 | 91,039 | -0.02(-0.36%) |
Jul 15, 2005 | 5.638 | 5.712 | 5.609 | 5.712 | 125,906 | +0.06(+1.14%) |
Jul 14, 2005 | 5.746 | 5.783 | 5.633 | 5.648 | 154,961 | -0.11(-1.94%) |
Jul 13, 2005 | 5.875 | 5.875 | 5.754 | 5.759 | 125,906 | -0.11(-1.88%) |
Jul 12, 2005 | 5.885 | 5.885 | 5.821 | 5.870 | 211,135 | -0.00(-0.04%) |
Jul 11, 2005 | 5.821 | 5.872 | 5.821 | 5.872 | 362,222 | +0.05(+0.89%) |
Jul 08, 2005 | 5.645 | 5.885 | 5.626 | 5.821 | 269,245 | +0.19(+3.35%) |
Jul 07, 2005 | 5.723 | 5.723 | 5.609 | 5.632 | 199,513 | -0.10(-1.81%) |
Jul 06, 2005 | 5.730 | 5.776 | 5.730 | 5.736 | 174,331 | +0.01(+0.11%) |
Jul 05, 2005 | 5.570 | 5.730 | 5.570 | 5.730 | 240,190 | +0.18(+3.15%) |