Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.900 | 5.000 | 4.850 | 4.860 | 903,711 | -0.12(-2.41%) |
Sep 29, 2005 | 4.990 | 5.030 | 4.950 | 4.980 | 219,186 | -0.05(-0.99%) |
Sep 28, 2005 | 5.090 | 5.090 | 4.990 | 5.030 | 184,395 | -0.03(-0.59%) |
Sep 27, 2005 | 5.050 | 5.130 | 4.990 | 5.060 | 840,598 | +0.01(+0.20%) |
Sep 26, 2005 | 5.050 | 5.140 | 5.040 | 5.050 | 235,314 | +0.00(+0.00%) |
Sep 23, 2005 | 5.050 | 5.160 | 5.020 | 5.050 | 104,574 | -0.05(-0.98%) |
Sep 22, 2005 | 5.100 | 5.200 | 5.090 | 5.100 | 186,240 | -0.01(-0.20%) |
Sep 21, 2005 | 5.020 | 5.170 | 5.000 | 5.110 | 344,985 | +0.05(+0.99%) |
Sep 20, 2005 | 5.110 | 5.190 | 5.000 | 5.060 | 342,232 | -0.08(-1.56%) |
Sep 19, 2005 | 5.170 | 5.170 | 5.100 | 5.140 | 118,478 | -0.03(-0.58%) |
Sep 16, 2005 | 5.120 | 5.180 | 5.100 | 5.170 | 117,256 | +0.03(+0.58%) |
Sep 15, 2005 | 5.200 | 5.220 | 5.100 | 5.140 | 185,032 | -0.04(-0.77%) |
Sep 14, 2005 | 5.230 | 5.240 | 5.150 | 5.180 | 195,600 | +0.00(+0.00%) |
Sep 13, 2005 | 5.080 | 5.220 | 5.050 | 5.180 | 214,309 | +0.10(+1.97%) |
Sep 12, 2005 | 5.140 | 5.210 | 5.050 | 5.080 | 484,764 | -0.07(-1.36%) |
Sep 09, 2005 | 5.220 | 5.270 | 5.140 | 5.150 | 190,244 | -0.08(-1.53%) |
Sep 08, 2005 | 5.240 | 5.310 | 5.220 | 5.230 | 147,844 | -0.04(-0.76%) |
Sep 07, 2005 | 5.250 | 5.300 | 5.250 | 5.270 | 99,085 | +0.00(+0.00%) |
Sep 06, 2005 | 5.350 | 5.350 | 5.250 | 5.270 | 184,350 | -0.06(-1.13%) |
Sep 02, 2005 | 5.350 | 5.380 | 5.320 | 5.330 | 137,339 | -0.05(-0.93%) |
Sep 01, 2005 | 5.340 | 5.390 | 5.340 | 5.380 | 232,166 | +0.03(+0.56%) |
Aug 31, 2005 | 5.350 | 5.440 | 5.340 | 5.350 | 91,619 | -0.02(-0.37%) |
Aug 30, 2005 | 5.360 | 5.450 | 5.320 | 5.370 | 370,967 | -0.02(-0.37%) |
Aug 29, 2005 | 5.370 | 5.440 | 5.310 | 5.390 | 138,136 | +0.03(+0.56%) |
Aug 26, 2005 | 5.410 | 5.450 | 5.310 | 5.360 | 100,614 | -0.08(-1.47%) |
Aug 25, 2005 | 5.340 | 5.510 | 5.340 | 5.440 | 261,626 | +0.09(+1.68%) |
Aug 24, 2005 | 5.320 | 5.420 | 5.310 | 5.350 | 200,039 | -0.02(-0.37%) |
Aug 23, 2005 | 5.540 | 5.540 | 5.370 | 5.370 | 128,640 | -0.05(-0.92%) |
Aug 22, 2005 | 5.300 | 5.490 | 5.300 | 5.420 | 166,978 | +0.12(+2.26%) |
Aug 19, 2005 | 5.360 | 5.370 | 5.290 | 5.300 | 120,084 | -0.01(-0.19%) |
Aug 18, 2005 | 5.260 | 5.350 | 5.240 | 5.310 | 162,258 | +0.01(+0.19%) |
Aug 17, 2005 | 5.350 | 5.350 | 5.200 | 5.300 | 225,138 | -0.01(-0.19%) |
Aug 16, 2005 | 5.350 | 5.350 | 5.200 | 5.310 | 267,581 | -0.02(-0.38%) |
Aug 15, 2005 | 5.220 | 5.390 | 5.220 | 5.330 | 147,680 | +0.10(+1.91%) |
Aug 12, 2005 | 5.150 | 5.240 | 5.080 | 5.230 | 885,661 | +0.08(+1.55%) |
Aug 11, 2005 | 5.210 | 5.290 | 5.050 | 5.150 | 727,001 | +0.00(+0.00%) |
Aug 10, 2005 | 5.300 | 5.300 | 4.950 | 5.150 | 600,327 | -0.11(-2.09%) |
Aug 09, 2005 | 5.880 | 5.980 | 5.150 | 5.260 | 1,967,979 | -0.61(-10.39%) |
Aug 08, 2005 | 5.700 | 5.920 | 5.700 | 5.870 | 269,087 | +0.16(+2.80%) |
Aug 05, 2005 | 5.680 | 5.820 | 5.650 | 5.710 | 173,354 | +0.02(+0.35%) |
Aug 04, 2005 | 5.920 | 5.950 | 5.690 | 5.690 | 226,308 | -0.26(-4.37%) |
Aug 03, 2005 | 6.000 | 6.070 | 5.890 | 5.950 | 162,441 | -0.05(-0.83%) |
Aug 02, 2005 | 6.000 | 6.090 | 5.970 | 6.000 | 177,688 | +0.00(+0.00%) |
Aug 01, 2005 | 6.020 | 6.150 | 5.960 | 6.000 | 335,848 | -0.01(-0.17%) |
Jul 29, 2005 | 6.030 | 6.170 | 5.950 | 6.010 | 273,276 | -0.01(-0.17%) |
Jul 28, 2005 | 6.210 | 6.250 | 5.930 | 6.020 | 301,139 | -0.13(-2.11%) |
Jul 27, 2005 | 5.980 | 6.200 | 5.900 | 6.150 | 615,636 | +0.20(+3.36%) |
Jul 26, 2005 | 5.880 | 6.000 | 5.450 | 5.950 | 956,870 | +0.10(+1.71%) |
Jul 25, 2005 | 5.925 | 6.000 | 5.810 | 5.850 | 228,946 | -0.05(-0.85%) |
Jul 22, 2005 | 6.030 | 6.100 | 5.750 | 5.900 | 555,110 | -0.15(-2.48%) |
Jul 21, 2005 | 6.170 | 6.180 | 6.030 | 6.050 | 427,783 | -0.09(-1.47%) |
Jul 20, 2005 | 6.300 | 6.300 | 6.110 | 6.140 | 270,489 | -0.11(-1.76%) |
Jul 19, 2005 | 6.340 | 6.340 | 6.180 | 6.250 | 263,244 | -0.06(-0.95%) |
Jul 18, 2005 | 6.340 | 6.480 | 6.150 | 6.310 | 362,822 | -0.02(-0.32%) |
Jul 15, 2005 | 6.490 | 6.500 | 6.290 | 6.330 | 432,336 | -0.11(-1.71%) |
Jul 14, 2005 | 6.310 | 6.510 | 6.230 | 6.440 | 572,026 | +0.19(+3.04%) |
Jul 13, 2005 | 6.600 | 6.670 | 6.100 | 6.250 | 614,725 | -0.35(-5.30%) |
Jul 12, 2005 | 6.490 | 6.610 | 6.470 | 6.600 | 543,512 | +0.15(+2.33%) |
Jul 11, 2005 | 6.225 | 6.466 | 6.160 | 6.450 | 643,277 | +0.15(+2.38%) |
Jul 08, 2005 | 6.280 | 6.340 | 6.170 | 6.300 | 317,852 | +0.07(+1.12%) |
Jul 07, 2005 | 6.100 | 6.250 | 5.990 | 6.230 | 457,094 | +0.06(+0.97%) |
Jul 06, 2005 | 5.810 | 6.190 | 5.810 | 6.170 | 967,668 | +0.15(+2.49%) |
Jul 05, 2005 | 5.900 | 6.020 | 5.770 | 6.020 | 606,700 | +0.12(+2.03%) |