Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.350 | 5.460 | 5.310 | 5.430 | 11,598 | -0.02(-0.37%) |
Sep 29, 2005 | 5.310 | 5.450 | 5.270 | 5.450 | 18,548 | +0.12(+2.25%) |
Sep 28, 2005 | 5.380 | 5.400 | 5.250 | 5.330 | 85,754 | +0.00(+0.00%) |
Sep 27, 2005 | 5.510 | 5.620 | 5.300 | 5.330 | 27,378 | -0.22(-3.96%) |
Sep 26, 2005 | 5.520 | 5.550 | 5.330 | 5.550 | 27,318 | +0.10(+1.83%) |
Sep 23, 2005 | 5.450 | 5.520 | 5.250 | 5.450 | 21,819 | +0.03(+0.55%) |
Sep 22, 2005 | 5.420 | 5.420 | 5.250 | 5.420 | 17,130 | +0.10(+1.88%) |
Sep 21, 2005 | 5.350 | 5.420 | 5.280 | 5.320 | 56,238 | -0.07(-1.30%) |
Sep 20, 2005 | 5.430 | 5.490 | 5.360 | 5.390 | 20,183 | +0.01(+0.19%) |
Sep 19, 2005 | 5.520 | 5.520 | 5.350 | 5.380 | 40,578 | -0.17(-3.06%) |
Sep 16, 2005 | 5.580 | 5.600 | 5.380 | 5.550 | 166,613 | +0.04(+0.73%) |
Sep 15, 2005 | 5.470 | 5.650 | 5.440 | 5.510 | 38,097 | +0.09(+1.66%) |
Sep 14, 2005 | 5.350 | 5.500 | 5.330 | 5.420 | 29,400 | +0.12(+2.26%) |
Sep 13, 2005 | 5.340 | 5.450 | 5.240 | 5.300 | 20,145 | -0.02(-0.38%) |
Sep 12, 2005 | 5.360 | 5.410 | 5.290 | 5.320 | 53,778 | +0.00(+0.00%) |
Sep 09, 2005 | 5.350 | 5.350 | 5.200 | 5.320 | 25,942 | +0.02(+0.38%) |
Sep 08, 2005 | 5.300 | 5.390 | 5.200 | 5.300 | 46,528 | -0.05(-0.93%) |
Sep 07, 2005 | 5.340 | 5.360 | 5.300 | 5.350 | 19,378 | -0.03(-0.56%) |
Sep 06, 2005 | 5.580 | 5.600 | 5.300 | 5.380 | 35,223 | -0.09(-1.65%) |
Sep 02, 2005 | 5.290 | 5.520 | 5.240 | 5.470 | 35,628 | +0.26(+4.99%) |
Sep 01, 2005 | 5.230 | 5.320 | 5.150 | 5.210 | 26,261 | +0.04(+0.77%) |
Aug 31, 2005 | 5.120 | 5.370 | 5.100 | 5.170 | 40,303 | +0.01(+0.19%) |
Aug 30, 2005 | 5.100 | 5.260 | 5.050 | 5.160 | 55,030 | -0.04(-0.77%) |
Aug 29, 2005 | 5.180 | 5.340 | 5.120 | 5.200 | 88,198 | -0.05(-0.95%) |
Aug 26, 2005 | 5.410 | 5.410 | 5.180 | 5.250 | 42,601 | -0.11(-2.05%) |
Aug 25, 2005 | 5.350 | 5.500 | 5.270 | 5.360 | 52,646 | +0.06(+1.13%) |
Aug 24, 2005 | 5.100 | 5.420 | 5.100 | 5.300 | 102,940 | +0.17(+3.31%) |
Aug 23, 2005 | 5.340 | 5.350 | 5.120 | 5.130 | 136,408 | -0.18(-3.39%) |
Aug 22, 2005 | 5.360 | 5.360 | 5.220 | 5.310 | 41,567 | +0.00(+0.00%) |
Aug 19, 2005 | 5.250 | 5.350 | 5.220 | 5.310 | 57,244 | +0.05(+0.95%) |
Aug 18, 2005 | 5.260 | 5.310 | 5.250 | 5.260 | 17,983 | -0.07(-1.31%) |
Aug 17, 2005 | 5.280 | 5.420 | 5.250 | 5.330 | 21,809 | +0.02(+0.38%) |
Aug 16, 2005 | 5.410 | 5.470 | 5.290 | 5.310 | 141,186 | -0.19(-3.45%) |
Aug 15, 2005 | 5.350 | 5.500 | 5.350 | 5.500 | 51,889 | +0.19(+3.58%) |
Aug 12, 2005 | 5.450 | 5.560 | 5.270 | 5.310 | 28,538 | -0.15(-2.75%) |
Aug 11, 2005 | 5.440 | 5.500 | 5.350 | 5.460 | 35,993 | +0.01(+0.18%) |
Aug 10, 2005 | 5.240 | 5.500 | 5.240 | 5.450 | 181,230 | +0.21(+4.01%) |
Aug 09, 2005 | 5.230 | 5.340 | 5.230 | 5.240 | 135,944 | -0.01(-0.19%) |
Aug 08, 2005 | 5.650 | 5.700 | 5.240 | 5.250 | 143,659 | -0.26(-4.72%) |
Aug 05, 2005 | 5.560 | 5.670 | 5.500 | 5.510 | 188,082 | -0.05(-0.90%) |
Aug 04, 2005 | 5.620 | 5.830 | 5.560 | 5.560 | 41,853 | -0.21(-3.64%) |
Aug 03, 2005 | 5.710 | 5.930 | 5.710 | 5.770 | 98,128 | -0.12(-2.04%) |
Aug 02, 2005 | 5.710 | 5.900 | 5.600 | 5.890 | 48,672 | +0.04(+0.68%) |
Aug 01, 2005 | 6.080 | 6.170 | 5.730 | 5.850 | 76,849 | -0.27(-4.41%) |
Jul 29, 2005 | 6.250 | 6.360 | 6.120 | 6.120 | 110,031 | -0.09(-1.45%) |
Jul 28, 2005 | 6.040 | 6.250 | 6.000 | 6.210 | 104,261 | +0.23(+3.85%) |
Jul 27, 2005 | 5.670 | 5.980 | 5.580 | 5.980 | 33,753 | +0.28(+4.91%) |
Jul 26, 2005 | 5.900 | 5.900 | 5.640 | 5.700 | 127,583 | -0.31(-5.16%) |
Jul 25, 2005 | 6.200 | 6.200 | 5.960 | 6.010 | 72,063 | -0.17(-2.75%) |
Jul 22, 2005 | 6.150 | 6.180 | 6.050 | 6.180 | 31,077 | +0.04(+0.65%) |
Jul 21, 2005 | 6.160 | 6.260 | 6.060 | 6.140 | 35,996 | -0.07(-1.13%) |
Jul 20, 2005 | 6.280 | 6.280 | 6.090 | 6.210 | 41,896 | +0.01(+0.16%) |
Jul 19, 2005 | 6.180 | 6.250 | 6.100 | 6.200 | 20,798 | +0.05(+0.81%) |
Jul 18, 2005 | 6.300 | 6.300 | 5.960 | 6.150 | 17,503 | -0.08(-1.28%) |
Jul 15, 2005 | 6.020 | 6.260 | 5.910 | 6.230 | 62,252 | +0.11(+1.80%) |
Jul 14, 2005 | 6.220 | 6.300 | 6.120 | 6.120 | 25,031 | -0.07(-1.13%) |
Jul 13, 2005 | 6.425 | 6.425 | 6.020 | 6.190 | 85,585 | -0.24(-3.73%) |
Jul 12, 2005 | 6.470 | 6.680 | 6.420 | 6.430 | 92,450 | -0.09(-1.38%) |
Jul 11, 2005 | 6.350 | 6.520 | 6.350 | 6.520 | 52,238 | +0.21(+3.33%) |
Jul 08, 2005 | 6.060 | 6.310 | 5.990 | 6.310 | 94,969 | +0.09(+1.45%) |
Jul 07, 2005 | 6.240 | 6.500 | 6.004 | 6.220 | 90,976 | -0.23(-3.57%) |
Jul 06, 2005 | 6.750 | 6.750 | 6.390 | 6.450 | 91,593 | -0.28(-4.16%) |
Jul 05, 2005 | 6.400 | 6.750 | 6.290 | 6.730 | 92,100 | +0.26(+4.02%) |