Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.780 | 6.780 | 6.618 | 6.675 | 121,245 | -0.09(-1.27%) |
Sep 29, 2005 | 6.666 | 6.789 | 6.569 | 6.761 | 321,513 | +0.22(+3.35%) |
Sep 28, 2005 | 6.656 | 6.656 | 6.380 | 6.542 | 285,987 | -0.08(-1.15%) |
Sep 27, 2005 | 6.190 | 6.647 | 6.047 | 6.618 | 502,713 | +0.49(+7.92%) |
Sep 26, 2005 | 6.085 | 6.180 | 6.018 | 6.132 | 263,664 | +0.11(+1.90%) |
Sep 23, 2005 | 6.018 | 6.056 | 5.885 | 6.018 | 259,577 | +0.11(+1.94%) |
Sep 22, 2005 | 5.904 | 5.952 | 5.609 | 5.904 | 284,371 | -0.01(-0.16%) |
Sep 21, 2005 | 5.552 | 5.923 | 5.552 | 5.913 | 536,841 | +0.39(+7.07%) |
Sep 20, 2005 | 5.485 | 5.571 | 5.390 | 5.523 | 55,602 | -0.05(-0.85%) |
Sep 19, 2005 | 5.552 | 5.590 | 5.456 | 5.571 | 29,929 | +0.01(+0.17%) |
Sep 16, 2005 | 5.675 | 5.771 | 5.180 | 5.561 | 200,088 | +0.06(+1.04%) |
Sep 15, 2005 | 5.513 | 5.542 | 5.456 | 5.504 | 70,213 | +0.00(+0.00%) |
Sep 14, 2005 | 5.523 | 5.561 | 5.466 | 5.504 | 93,883 | -0.01(-0.17%) |
Sep 13, 2005 | 5.333 | 5.523 | 5.333 | 5.513 | 93,164 | +0.18(+3.39%) |
Sep 12, 2005 | 5.209 | 5.380 | 5.209 | 5.333 | 39,841 | +0.12(+2.38%) |
Sep 09, 2005 | 5.104 | 5.294 | 5.104 | 5.209 | 74,601 | +0.07(+1.30%) |
Sep 08, 2005 | 5.209 | 5.237 | 5.142 | 5.142 | 69,270 | -0.10(-1.82%) |
Sep 07, 2005 | 5.228 | 5.256 | 5.190 | 5.237 | 73,378 | +0.01(+0.18%) |
Sep 06, 2005 | 5.314 | 5.418 | 5.145 | 5.228 | 102,255 | -0.13(-2.49%) |
Sep 02, 2005 | 5.352 | 5.409 | 5.290 | 5.361 | 48,564 | -0.06(-1.05%) |
Sep 01, 2005 | 5.399 | 5.428 | 5.371 | 5.418 | 65,699 | +0.05(+0.89%) |
Aug 31, 2005 | 5.161 | 5.399 | 5.161 | 5.371 | 36,040 | +0.09(+1.62%) |
Aug 30, 2005 | 5.104 | 5.361 | 5.104 | 5.285 | 80,656 | +0.10(+1.83%) |
Aug 29, 2005 | 5.095 | 5.228 | 5.095 | 5.190 | 75,411 | -0.02(-0.37%) |
Aug 26, 2005 | 5.247 | 5.304 | 5.095 | 5.209 | 61,448 | -0.03(-0.55%) |
Aug 25, 2005 | 5.256 | 5.333 | 5.228 | 5.237 | 58,646 | -0.01(-0.16%) |
Aug 24, 2005 | 5.066 | 5.247 | 5.047 | 5.246 | 73,644 | +0.17(+3.36%) |
Aug 23, 2005 | 5.190 | 5.247 | 4.980 | 5.075 | 197,031 | -0.15(-2.91%) |
Aug 22, 2005 | 5.199 | 5.266 | 5.152 | 5.228 | 69,224 | +0.00(+0.00%) |
Aug 19, 2005 | 5.228 | 5.333 | 5.228 | 5.228 | 41,455 | -0.04(-0.72%) |
Aug 18, 2005 | 5.275 | 5.380 | 5.247 | 5.266 | 78,494 | -0.08(-1.43%) |
Aug 17, 2005 | 5.542 | 5.542 | 5.333 | 5.342 | 47,510 | -0.11(-2.09%) |
Aug 16, 2005 | 5.428 | 5.533 | 5.428 | 5.456 | 60,888 | -0.04(-0.69%) |
Aug 15, 2005 | 5.447 | 5.580 | 5.447 | 5.494 | 72,661 | +0.00(+0.00%) |
Aug 12, 2005 | 5.542 | 5.656 | 5.333 | 5.494 | 126,960 | -0.19(-3.35%) |
Aug 11, 2005 | 5.647 | 5.704 | 5.628 | 5.685 | 84,085 | +0.03(+0.51%) |
Aug 10, 2005 | 5.609 | 5.713 | 5.542 | 5.656 | 88,017 | +0.10(+1.71%) |
Aug 09, 2005 | 5.466 | 5.628 | 5.466 | 5.561 | 23,810 | +0.09(+1.57%) |
Aug 08, 2005 | 5.618 | 5.628 | 5.437 | 5.475 | 50,723 | -0.12(-2.21%) |
Aug 05, 2005 | 5.561 | 5.609 | 5.552 | 5.599 | 24,092 | +0.08(+1.38%) |
Aug 04, 2005 | 5.475 | 5.609 | 5.475 | 5.523 | 51,342 | -0.01(-0.17%) |
Aug 03, 2005 | 5.437 | 5.618 | 5.437 | 5.533 | 76,889 | +0.04(+0.69%) |
Aug 02, 2005 | 5.447 | 5.542 | 5.399 | 5.494 | 37,546 | +0.01(+0.17%) |
Aug 01, 2005 | 5.466 | 5.552 | 5.399 | 5.485 | 49,195 | +0.05(+0.88%) |
Jul 29, 2005 | 5.437 | 5.485 | 5.352 | 5.437 | 40,347 | -0.04(-0.70%) |
Jul 28, 2005 | 5.628 | 5.666 | 5.456 | 5.475 | 67,937 | -0.10(-1.71%) |
Jul 27, 2005 | 5.713 | 5.713 | 5.571 | 5.571 | 61,832 | -0.17(-2.99%) |
Jul 26, 2005 | 5.771 | 5.809 | 5.637 | 5.742 | 143,025 | +0.05(+0.84%) |
Jul 25, 2005 | 5.732 | 5.742 | 5.475 | 5.694 | 100,786 | -0.03(-0.50%) |
Jul 22, 2005 | 5.447 | 5.742 | 5.428 | 5.723 | 181,869 | +0.29(+5.25%) |
Jul 21, 2005 | 5.352 | 5.504 | 5.275 | 5.437 | 92,212 | +0.04(+0.71%) |
Jul 20, 2005 | 5.380 | 5.399 | 5.209 | 5.399 | 64,719 | +0.00(+0.00%) |
Jul 19, 2005 | 5.333 | 5.466 | 5.333 | 5.399 | 65,537 | +0.06(+1.07%) |
Jul 18, 2005 | 5.380 | 5.420 | 5.333 | 5.342 | 94,449 | -0.06(-1.06%) |
Jul 15, 2005 | 5.418 | 5.418 | 5.294 | 5.399 | 39,234 | -0.02(-0.35%) |
Jul 14, 2005 | 5.428 | 5.456 | 5.371 | 5.418 | 46,875 | +0.02(+0.35%) |
Jul 13, 2005 | 5.437 | 5.447 | 5.333 | 5.399 | 50,425 | -0.12(-2.24%) |
Jul 12, 2005 | 5.504 | 5.571 | 5.447 | 5.523 | 47,200 | +0.00(+0.00%) |
Jul 11, 2005 | 5.352 | 5.523 | 5.294 | 5.523 | 91,947 | +0.17(+3.20%) |
Jul 08, 2005 | 5.161 | 5.380 | 5.161 | 5.352 | 58,347 | +0.17(+3.31%) |
Jul 07, 2005 | 5.142 | 5.190 | 5.123 | 5.180 | 57,652 | -0.07(-1.27%) |
Jul 06, 2005 | 5.095 | 5.247 | 5.085 | 5.247 | 26,805 | +0.10(+2.04%) |
Jul 05, 2005 | 5.123 | 5.209 | 5.123 | 5.142 | 18,062 | -0.01(-0.18%) |