Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.805 | 4.890 | 4.805 | 4.890 | 38,383 | +0.06(+1.14%) |
Sep 29, 2005 | 4.688 | 4.880 | 4.679 | 4.835 | 28,589 | +0.05(+0.96%) |
Sep 28, 2005 | 4.633 | 4.853 | 4.633 | 4.789 | 51,701 | +0.08(+1.75%) |
Sep 27, 2005 | 4.816 | 4.816 | 4.651 | 4.706 | 17,725 | +0.09(+1.99%) |
Sep 26, 2005 | 4.706 | 4.715 | 4.587 | 4.614 | 88,441 | -0.09(-1.95%) |
Sep 23, 2005 | 4.706 | 4.734 | 4.651 | 4.706 | 34,008 | -0.09(-1.91%) |
Sep 22, 2005 | 4.798 | 4.853 | 4.706 | 4.798 | 44,153 | -0.16(-3.15%) |
Sep 21, 2005 | 4.945 | 5.027 | 4.844 | 4.954 | 15,922 | +0.01(+0.19%) |
Sep 20, 2005 | 4.991 | 5.046 | 4.853 | 4.945 | 26,633 | -0.10(-2.00%) |
Sep 19, 2005 | 5.009 | 5.064 | 5.000 | 5.046 | 3,079 | -0.06(-1.08%) |
Sep 16, 2005 | 5.082 | 5.119 | 5.082 | 5.101 | 1,117 | +0.03(+0.54%) |
Sep 15, 2005 | 4.991 | 5.156 | 4.991 | 5.073 | 7,996 | +0.02(+0.36%) |
Sep 14, 2005 | 5.137 | 5.137 | 5.046 | 5.055 | 17,114 | -0.10(-1.96%) |
Sep 13, 2005 | 5.091 | 5.165 | 5.091 | 5.156 | 4,329 | +0.02(+0.36%) |
Sep 12, 2005 | 5.146 | 5.146 | 4.972 | 5.137 | 13,362 | -0.02(-0.36%) |
Sep 09, 2005 | 4.963 | 5.192 | 4.963 | 5.156 | 5,807 | +0.11(+2.18%) |
Sep 08, 2005 | 5.073 | 5.128 | 5.027 | 5.046 | 17,206 | -0.14(-2.65%) |
Sep 07, 2005 | 5.321 | 5.321 | 5.064 | 5.183 | 67,821 | -0.16(-2.92%) |
Sep 06, 2005 | 5.330 | 5.367 | 5.293 | 5.339 | 27,145 | +0.05(+0.87%) |
Sep 02, 2005 | 5.236 | 5.293 | 5.236 | 5.293 | 1,090 | +0.06(+1.23%) |
Sep 01, 2005 | 5.339 | 5.348 | 5.229 | 5.229 | 24,346 | -0.08(-1.55%) |
Aug 31, 2005 | 5.275 | 5.321 | 5.222 | 5.312 | 16,160 | -0.04(-0.69%) |
Aug 30, 2005 | 5.403 | 5.413 | 5.302 | 5.348 | 11,095 | +0.00(+0.00%) |
Aug 29, 2005 | 5.275 | 5.385 | 5.157 | 5.348 | 15,414 | +0.00(+0.00%) |
Aug 26, 2005 | 5.348 | 5.348 | 5.082 | 5.348 | 24,298 | +0.14(+2.64%) |
Aug 25, 2005 | 5.413 | 5.413 | 5.091 | 5.211 | 86,708 | -0.29(-5.33%) |
Aug 24, 2005 | 5.488 | 5.587 | 5.413 | 5.504 | 9,074 | -0.17(-3.07%) |
Aug 23, 2005 | 5.596 | 5.688 | 5.596 | 5.679 | 2,071 | +0.07(+1.31%) |
Aug 22, 2005 | 5.605 | 5.688 | 5.605 | 5.605 | 12,197 | -0.10(-1.77%) |
Aug 19, 2005 | 5.458 | 5.963 | 5.458 | 5.706 | 45,115 | +0.12(+2.13%) |
Aug 18, 2005 | 5.422 | 5.624 | 5.422 | 5.587 | 10,355 | -0.03(-0.49%) |
Aug 17, 2005 | 5.541 | 5.724 | 5.541 | 5.614 | 27,024 | +0.05(+0.82%) |
Aug 16, 2005 | 5.568 | 5.568 | 5.458 | 5.568 | 26,179 | +0.01(+0.17%) |
Aug 15, 2005 | 5.568 | 5.568 | 5.458 | 5.559 | 16,937 | -0.01(-0.16%) |
Aug 12, 2005 | 5.550 | 5.633 | 5.357 | 5.568 | 25,431 | -0.05(-0.82%) |
Aug 11, 2005 | 5.578 | 5.654 | 5.541 | 5.614 | 21,675 | +0.04(+0.66%) |
Aug 10, 2005 | 5.532 | 5.660 | 5.504 | 5.578 | 32,734 | -0.03(-0.49%) |
Aug 09, 2005 | 5.706 | 5.706 | 5.532 | 5.605 | 58,041 | -0.16(-2.71%) |
Aug 08, 2005 | 5.706 | 5.779 | 5.706 | 5.761 | 18,125 | -0.06(-1.10%) |
Aug 05, 2005 | 5.727 | 5.862 | 5.727 | 5.825 | 12,597 | +0.11(+1.93%) |
Aug 04, 2005 | 6.055 | 6.064 | 5.706 | 5.715 | 67,079 | -0.41(-6.74%) |
Aug 03, 2005 | 6.009 | 6.238 | 5.972 | 6.128 | 113,407 | +0.21(+3.57%) |
Aug 02, 2005 | 5.990 | 5.990 | 5.825 | 5.917 | 15,202 | +0.02(+0.31%) |
Aug 01, 2005 | 5.835 | 5.926 | 5.770 | 5.899 | 18,193 | +0.06(+1.10%) |
Jul 29, 2005 | 5.963 | 5.963 | 5.789 | 5.835 | 11,112 | -0.04(-0.75%) |
Jul 28, 2005 | 5.825 | 5.879 | 5.798 | 5.879 | 5,934 | +0.09(+1.55%) |
Jul 27, 2005 | 5.779 | 5.869 | 5.779 | 5.789 | 2,219 | +0.08(+1.45%) |
Jul 26, 2005 | 5.798 | 5.798 | 5.706 | 5.706 | 6,703 | -0.17(-2.81%) |
Jul 25, 2005 | 5.779 | 5.890 | 5.779 | 5.871 | 1,220 | +0.00(+0.00%) |
Jul 22, 2005 | 5.890 | 5.972 | 5.724 | 5.871 | 16,527 | +0.09(+1.59%) |
Jul 21, 2005 | 5.789 | 5.871 | 5.770 | 5.779 | 3,533 | -0.08(-1.41%) |
Jul 20, 2005 | 5.917 | 5.917 | 5.799 | 5.862 | 2,777 | +0.00(+0.00%) |
Jul 19, 2005 | 5.734 | 5.917 | 5.706 | 5.862 | 33,890 | +0.13(+2.24%) |
Jul 18, 2005 | 5.862 | 5.890 | 5.734 | 5.734 | 24,310 | -0.33(-5.45%) |
Jul 15, 2005 | 6.018 | 6.064 | 5.963 | 6.064 | 34,991 | +0.08(+1.38%) |
Jul 14, 2005 | 6.055 | 6.128 | 5.981 | 5.981 | 12,855 | -0.19(-3.12%) |
Jul 13, 2005 | 6.037 | 6.174 | 5.972 | 6.174 | 30,951 | +0.16(+2.59%) |
Jul 12, 2005 | 5.945 | 6.055 | 5.908 | 6.018 | 84,009 | +0.20(+3.37%) |
Jul 11, 2005 | 5.825 | 5.917 | 5.734 | 5.822 | 117,264 | +0.28(+5.07%) |
Jul 08, 2005 | 5.486 | 5.546 | 5.477 | 5.541 | 21,801 | +0.00(+0.00%) |
Jul 07, 2005 | 5.413 | 5.559 | 5.413 | 5.541 | 12,928 | +0.01(+0.17%) |
Jul 06, 2005 | 5.633 | 5.660 | 5.440 | 5.532 | 73,839 | +0.21(+3.97%) |
Jul 05, 2005 | 5.183 | 5.367 | 5.183 | 5.321 | 4,905 | +0.08(+1.58%) |