Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.961 | 5.981 | 5.932 | 5.966 | 337,144 | +0.03(+0.57%) |
Sep 29, 2005 | 5.952 | 5.961 | 5.922 | 5.932 | 499,968 | -0.01(-0.16%) |
Sep 28, 2005 | 5.942 | 5.961 | 5.922 | 5.942 | 535,284 | -0.02(-0.33%) |
Sep 27, 2005 | 5.995 | 6.005 | 5.952 | 5.961 | 591,133 | -0.03(-0.57%) |
Sep 26, 2005 | 6.000 | 6.039 | 5.981 | 5.995 | 445,762 | -0.02(-0.32%) |
Sep 23, 2005 | 6.015 | 6.049 | 6.005 | 6.015 | 364,248 | -0.00(-0.08%) |
Sep 22, 2005 | 6.034 | 6.044 | 6.010 | 6.020 | 366,301 | -0.02(-0.32%) |
Sep 21, 2005 | 6.015 | 6.049 | 6.015 | 6.039 | 466,705 | +0.02(+0.32%) |
Sep 20, 2005 | 6.020 | 6.039 | 6.015 | 6.020 | 377,388 | -0.01(-0.24%) |
Sep 19, 2005 | 6.039 | 6.054 | 6.015 | 6.034 | 520,911 | -0.02(-0.32%) |
Sep 16, 2005 | 6.068 | 6.068 | 6.044 | 6.054 | 191,568 | -0.01(-0.24%) |
Sep 15, 2005 | 6.088 | 6.088 | 6.059 | 6.068 | 340,635 | -0.02(-0.40%) |
Sep 14, 2005 | 6.107 | 6.132 | 6.088 | 6.093 | 333,654 | -0.00(-0.08%) |
Sep 13, 2005 | 6.098 | 6.107 | 6.098 | 6.098 | 556,843 | -0.01(-0.16%) |
Sep 12, 2005 | 6.088 | 6.112 | 6.083 | 6.107 | 508,592 | +0.01(+0.24%) |
Sep 09, 2005 | 6.088 | 6.112 | 6.088 | 6.093 | 338,582 | +0.00(+0.08%) |
Sep 08, 2005 | 6.088 | 6.103 | 6.068 | 6.088 | 404,286 | +0.00(+0.00%) |
Sep 07, 2005 | 6.068 | 6.098 | 6.064 | 6.088 | 693,795 | +0.02(+0.40%) |
Sep 06, 2005 | 6.093 | 6.107 | 6.064 | 6.064 | 871,197 | -0.03(-0.48%) |
Sep 02, 2005 | 6.078 | 6.107 | 6.078 | 6.093 | 1,137,299 | +0.00(+0.08%) |
Sep 01, 2005 | 6.093 | 6.103 | 6.059 | 6.088 | 1,698,044 | -0.05(-0.87%) |
Aug 31, 2005 | 6.078 | 6.141 | 6.078 | 6.141 | 437,343 | +0.08(+1.29%) |
Aug 30, 2005 | 6.064 | 6.078 | 6.049 | 6.064 | 483,131 | -0.01(-0.16%) |
Aug 29, 2005 | 6.073 | 6.112 | 6.054 | 6.073 | 761,553 | -0.01(-0.24%) |
Aug 26, 2005 | 6.078 | 6.107 | 6.073 | 6.088 | 331,395 | +0.00(+0.00%) |
Aug 25, 2005 | 6.049 | 6.107 | 6.049 | 6.088 | 480,873 | +0.04(+0.64%) |
Aug 24, 2005 | 6.088 | 6.103 | 6.049 | 6.049 | 549,451 | -0.04(-0.72%) |
Aug 23, 2005 | 6.064 | 6.103 | 6.064 | 6.093 | 309,426 | +0.02(+0.40%) |
Aug 22, 2005 | 6.083 | 6.112 | 6.064 | 6.068 | 371,639 | -0.01(-0.24%) |
Aug 19, 2005 | 6.112 | 6.112 | 6.078 | 6.083 | 288,072 | -0.00(-0.08%) |
Aug 18, 2005 | 6.122 | 6.122 | 6.078 | 6.088 | 354,597 | -0.02(-0.32%) |
Aug 17, 2005 | 6.098 | 6.122 | 6.073 | 6.107 | 475,123 | +0.02(+0.32%) |
Aug 16, 2005 | 6.093 | 6.122 | 6.088 | 6.088 | 355,213 | -0.02(-0.40%) |
Aug 15, 2005 | 6.151 | 6.151 | 6.093 | 6.112 | 190,542 | -0.01(-0.16%) |
Aug 12, 2005 | 6.122 | 6.146 | 6.083 | 6.122 | 298,338 | +0.01(+0.24%) |
Aug 11, 2005 | 6.059 | 6.112 | 6.059 | 6.107 | 297,311 | +0.00(+0.00%) |
Aug 10, 2005 | 6.127 | 6.161 | 6.098 | 6.107 | 386,423 | -0.04(-0.63%) |
Aug 09, 2005 | 6.127 | 6.161 | 6.122 | 6.146 | 283,965 | -0.01(-0.16%) |
Aug 08, 2005 | 6.161 | 6.185 | 6.132 | 6.156 | 244,337 | -0.00(-0.08%) |
Aug 05, 2005 | 6.151 | 6.195 | 6.146 | 6.161 | 383,137 | -0.01(-0.16%) |
Aug 04, 2005 | 6.132 | 6.190 | 6.132 | 6.171 | 403,465 | +0.04(+0.64%) |
Aug 03, 2005 | 6.137 | 6.161 | 6.103 | 6.132 | 601,604 | -0.01(-0.16%) |
Aug 02, 2005 | 6.166 | 6.176 | 6.112 | 6.141 | 671,620 | +0.00(+0.00%) |
Aug 01, 2005 | 6.103 | 6.151 | 6.093 | 6.141 | 448,636 | +0.06(+1.04%) |
Jul 29, 2005 | 6.107 | 6.107 | 6.059 | 6.078 | 250,908 | -0.03(-0.48%) |
Jul 28, 2005 | 6.049 | 6.117 | 6.034 | 6.107 | 422,765 | +0.03(+0.56%) |
Jul 27, 2005 | 6.039 | 6.088 | 6.039 | 6.073 | 462,188 | +0.00(+0.08%) |
Jul 26, 2005 | 6.098 | 6.112 | 6.025 | 6.068 | 312,916 | -0.03(-0.48%) |
Jul 25, 2005 | 6.122 | 6.137 | 6.059 | 6.098 | 304,087 | -0.02(-0.32%) |
Jul 22, 2005 | 6.088 | 6.141 | 6.078 | 6.117 | 362,400 | +0.04(+0.72%) |
Jul 21, 2005 | 6.088 | 6.112 | 6.054 | 6.073 | 411,267 | +0.00(+0.00%) |
Jul 20, 2005 | 6.088 | 6.088 | 6.064 | 6.073 | 277,600 | -0.01(-0.16%) |
Jul 19, 2005 | 6.103 | 6.107 | 6.068 | 6.083 | 367,533 | -0.00(-0.08%) |
Jul 18, 2005 | 6.103 | 6.117 | 6.078 | 6.088 | 318,460 | -0.01(-0.16%) |
Jul 15, 2005 | 6.083 | 6.098 | 6.064 | 6.098 | 322,361 | +0.01(+0.16%) |
Jul 14, 2005 | 6.093 | 6.107 | 6.068 | 6.088 | 356,445 | -0.00(-0.08%) |
Jul 13, 2005 | 6.107 | 6.122 | 6.093 | 6.093 | 284,992 | -0.04(-0.71%) |
Jul 12, 2005 | 6.146 | 6.176 | 6.127 | 6.137 | 498,325 | -0.03(-0.47%) |
Jul 11, 2005 | 6.166 | 6.166 | 6.137 | 6.166 | 218,261 | -0.01(-0.16%) |
Jul 08, 2005 | 6.200 | 6.205 | 6.156 | 6.176 | 220,109 | -0.01(-0.24%) |
Jul 07, 2005 | 6.180 | 6.229 | 6.166 | 6.190 | 241,668 | -0.01(-0.24%) |
Jul 06, 2005 | 6.195 | 6.205 | 6.161 | 6.205 | 232,223 | +0.03(+0.47%) |
Jul 05, 2005 | 6.141 | 6.195 | 6.137 | 6.176 | 213,949 | +0.02(+0.40%) |