Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.701 | 6.751 | 6.350 | 6.480 | 517,743 | -0.22(-3.28%) |
Sep 29, 2005 | 6.120 | 6.830 | 6.120 | 6.700 | 1,089,746 | +0.55(+8.94%) |
Sep 28, 2005 | 6.390 | 6.480 | 6.050 | 6.150 | 693,237 | -0.34(-5.24%) |
Sep 27, 2005 | 6.020 | 6.630 | 6.000 | 6.490 | 1,768,714 | +0.52(+8.71%) |
Sep 26, 2005 | 5.890 | 6.110 | 5.880 | 5.970 | 352,848 | +0.06(+1.02%) |
Sep 23, 2005 | 5.910 | 6.090 | 5.800 | 5.910 | 371,584 | +0.06(+1.03%) |
Sep 22, 2005 | 5.850 | 5.900 | 5.720 | 5.850 | 222,372 | -0.04(-0.68%) |
Sep 21, 2005 | 5.860 | 6.010 | 5.700 | 5.890 | 342,624 | -0.01(-0.17%) |
Sep 20, 2005 | 6.070 | 6.180 | 5.850 | 5.900 | 377,689 | -0.17(-2.80%) |
Sep 19, 2005 | 6.190 | 6.430 | 6.010 | 6.070 | 645,853 | -0.06(-0.98%) |
Sep 16, 2005 | 6.000 | 6.250 | 5.930 | 6.130 | 343,768 | +0.11(+1.83%) |
Sep 15, 2005 | 6.280 | 6.280 | 5.900 | 6.020 | 493,978 | -0.16(-2.59%) |
Sep 14, 2005 | 6.150 | 6.580 | 6.010 | 6.180 | 1,257,900 | +0.00(+0.00%) |
Sep 13, 2005 | 6.050 | 6.400 | 5.640 | 6.180 | 1,332,900 | +0.19(+3.17%) |
Sep 12, 2005 | 5.160 | 6.200 | 5.160 | 5.990 | 2,254,126 | +0.90(+17.68%) |
Sep 09, 2005 | 5.090 | 5.120 | 5.010 | 5.090 | 217,257 | -0.03(-0.59%) |
Sep 08, 2005 | 5.150 | 5.150 | 5.050 | 5.120 | 227,418 | -0.02(-0.39%) |
Sep 07, 2005 | 5.100 | 5.200 | 5.040 | 5.140 | 216,631 | +0.05(+0.98%) |
Sep 06, 2005 | 5.180 | 5.240 | 5.080 | 5.090 | 289,082 | -0.12(-2.30%) |
Sep 02, 2005 | 5.080 | 5.300 | 5.080 | 5.210 | 162,571 | +0.07(+1.36%) |
Sep 01, 2005 | 5.300 | 5.340 | 5.110 | 5.140 | 185,714 | -0.12(-2.28%) |
Aug 31, 2005 | 5.140 | 5.330 | 5.080 | 5.260 | 207,951 | +0.15(+2.94%) |
Aug 30, 2005 | 5.280 | 5.280 | 5.050 | 5.110 | 311,404 | -0.13(-2.48%) |
Aug 29, 2005 | 4.910 | 5.240 | 4.800 | 5.240 | 829,731 | +0.28(+5.65%) |
Aug 26, 2005 | 4.890 | 5.040 | 4.810 | 4.960 | 232,635 | +0.07(+1.43%) |
Aug 25, 2005 | 4.910 | 4.980 | 4.880 | 4.890 | 105,232 | -0.06(-1.21%) |
Aug 24, 2005 | 4.950 | 5.109 | 4.900 | 4.950 | 197,801 | -0.10(-1.98%) |
Aug 23, 2005 | 5.080 | 5.110 | 4.910 | 5.050 | 548,620 | -0.03(-0.59%) |
Aug 22, 2005 | 5.240 | 5.240 | 5.050 | 5.080 | 239,980 | -0.10(-1.93%) |
Aug 19, 2005 | 5.080 | 5.400 | 5.030 | 5.180 | 316,074 | +0.13(+2.57%) |
Aug 18, 2005 | 5.080 | 5.116 | 5.010 | 5.050 | 335,437 | -0.04(-0.79%) |
Aug 17, 2005 | 5.110 | 5.160 | 5.040 | 5.090 | 82,707 | -0.03(-0.59%) |
Aug 16, 2005 | 5.110 | 5.230 | 5.100 | 5.120 | 196,404 | -0.01(-0.19%) |
Aug 15, 2005 | 5.000 | 5.200 | 5.000 | 5.130 | 197,338 | +0.00(+0.00%) |
Aug 12, 2005 | 5.230 | 5.240 | 4.940 | 5.130 | 207,976 | -0.09(-1.72%) |
Aug 11, 2005 | 5.240 | 5.310 | 5.090 | 5.220 | 454,435 | -0.02(-0.38%) |
Aug 10, 2005 | 5.060 | 5.270 | 5.050 | 5.240 | 524,328 | +0.21(+4.17%) |
Aug 09, 2005 | 5.030 | 5.110 | 4.850 | 5.030 | 373,403 | +0.01(+0.20%) |
Aug 08, 2005 | 5.310 | 5.390 | 5.000 | 5.020 | 378,619 | -0.28(-5.28%) |
Aug 05, 2005 | 5.320 | 5.440 | 5.240 | 5.300 | 359,699 | +0.04(+0.76%) |
Aug 04, 2005 | 5.440 | 5.549 | 5.200 | 5.260 | 493,118 | -0.30(-5.40%) |
Aug 03, 2005 | 5.250 | 5.710 | 5.210 | 5.560 | 1,441,825 | +0.31(+5.90%) |
Aug 02, 2005 | 5.200 | 5.310 | 5.080 | 5.250 | 545,591 | +0.04(+0.77%) |
Aug 01, 2005 | 5.190 | 5.330 | 5.030 | 5.210 | 873,002 | +0.02(+0.38%) |
Jul 29, 2005 | 5.060 | 5.390 | 4.910 | 5.190 | 1,167,805 | +0.04(+0.78%) |
Jul 28, 2005 | 4.850 | 5.510 | 4.830 | 5.150 | 7,131,987 | +0.68(+15.21%) |
Jul 27, 2005 | 4.500 | 4.600 | 4.470 | 4.470 | 131,875 | -0.03(-0.67%) |
Jul 26, 2005 | 4.580 | 4.580 | 4.410 | 4.500 | 117,496 | -0.03(-0.66%) |
Jul 25, 2005 | 4.590 | 4.600 | 4.400 | 4.530 | 182,887 | -0.02(-0.44%) |
Jul 22, 2005 | 4.600 | 4.600 | 4.430 | 4.550 | 141,465 | -0.02(-0.44%) |
Jul 21, 2005 | 4.420 | 4.590 | 4.390 | 4.570 | 140,662 | +0.14(+3.16%) |
Jul 20, 2005 | 4.440 | 4.550 | 4.380 | 4.430 | 134,279 | -0.05(-1.12%) |
Jul 19, 2005 | 4.500 | 4.500 | 4.350 | 4.480 | 143,756 | -0.01(-0.22%) |
Jul 18, 2005 | 4.600 | 4.670 | 4.440 | 4.490 | 193,664 | -0.11(-2.39%) |
Jul 15, 2005 | 4.420 | 4.600 | 4.420 | 4.600 | 130,038 | +0.18(+4.07%) |
Jul 14, 2005 | 4.400 | 4.590 | 4.400 | 4.420 | 195,730 | -0.17(-3.70%) |
Jul 13, 2005 | 4.740 | 4.740 | 4.500 | 4.590 | 197,640 | -0.08(-1.71%) |
Jul 12, 2005 | 4.570 | 4.680 | 4.560 | 4.670 | 118,052 | +0.07(+1.52%) |
Jul 11, 2005 | 4.590 | 4.700 | 4.460 | 4.600 | 234,514 | +0.10(+2.22%) |
Jul 08, 2005 | 4.490 | 4.570 | 4.450 | 4.500 | 179,650 | +0.03(+0.67%) |
Jul 07, 2005 | 4.450 | 4.500 | 4.410 | 4.470 | 114,990 | +0.01(+0.22%) |
Jul 06, 2005 | 4.620 | 4.650 | 4.410 | 4.460 | 299,308 | -0.14(-3.04%) |
Jul 05, 2005 | 4.321 | 4.630 | 4.321 | 4.600 | 220,700 | +0.20(+4.55%) |