Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.958 | 5.145 | 4.958 | 5.136 | 8,240,461 | +0.16(+3.22%) |
Sep 29, 2005 | 4.898 | 4.976 | 4.841 | 4.976 | 8,600,330 | +0.05(+1.10%) |
Sep 28, 2005 | 5.095 | 5.114 | 4.895 | 4.921 | 9,136,596 | -0.19(-3.65%) |
Sep 27, 2005 | 5.108 | 5.149 | 5.080 | 5.108 | 4,196,766 | -0.01(-0.13%) |
Sep 26, 2005 | 5.015 | 5.164 | 5.015 | 5.114 | 11,926,253 | +0.14(+2.88%) |
Sep 23, 2005 | 4.971 | 5.077 | 4.963 | 4.971 | 8,886,339 | -0.10(-2.05%) |
Sep 22, 2005 | 5.075 | 5.151 | 4.973 | 5.075 | 13,336,145 | +0.05(+0.99%) |
Sep 21, 2005 | 4.969 | 5.104 | 4.928 | 5.025 | 10,503,541 | +0.00(+0.09%) |
Sep 20, 2005 | 5.145 | 5.190 | 4.965 | 5.021 | 9,224,004 | -0.15(-2.81%) |
Sep 19, 2005 | 5.244 | 5.264 | 5.140 | 5.166 | 11,161,565 | -0.10(-1.81%) |
Sep 16, 2005 | 5.266 | 5.309 | 5.249 | 5.262 | 9,098,001 | -0.03(-0.57%) |
Sep 15, 2005 | 5.298 | 5.307 | 5.273 | 5.292 | 7,198,416 | +0.01(+0.25%) |
Sep 14, 2005 | 5.288 | 5.309 | 5.277 | 5.279 | 6,726,978 | -0.01(-0.20%) |
Sep 13, 2005 | 5.327 | 5.335 | 5.283 | 5.290 | 5,799,663 | -0.03(-0.65%) |
Sep 12, 2005 | 5.351 | 5.370 | 5.318 | 5.325 | 3,544,242 | -0.06(-1.09%) |
Sep 09, 2005 | 5.361 | 5.398 | 5.357 | 5.383 | 3,933,593 | +0.02(+0.44%) |
Sep 08, 2005 | 5.379 | 5.418 | 5.353 | 5.359 | 4,301,625 | -0.05(-0.96%) |
Sep 07, 2005 | 5.418 | 5.418 | 5.346 | 5.411 | 5,436,149 | +0.02(+0.36%) |
Sep 06, 2005 | 5.320 | 5.429 | 5.303 | 5.392 | 4,649,552 | +0.10(+1.80%) |
Sep 02, 2005 | 5.286 | 5.357 | 5.229 | 5.296 | 6,101,911 | +0.03(+0.66%) |
Sep 01, 2005 | 5.407 | 5.502 | 5.221 | 5.262 | 14,627,943 | -0.12(-2.22%) |
Aug 31, 2005 | 5.344 | 5.400 | 5.286 | 5.381 | 7,797,684 | +0.05(+0.85%) |
Aug 30, 2005 | 5.385 | 5.390 | 5.288 | 5.335 | 7,027,902 | -0.05(-0.85%) |
Aug 29, 2005 | 5.357 | 5.390 | 5.301 | 5.381 | 2,677,437 | +0.01(+0.24%) |
Aug 26, 2005 | 5.390 | 5.418 | 5.357 | 5.368 | 7,645,821 | -0.03(-0.52%) |
Aug 25, 2005 | 5.377 | 5.426 | 5.368 | 5.396 | 6,829,641 | +0.01(+0.20%) |
Aug 24, 2005 | 5.396 | 5.465 | 5.359 | 5.385 | 10,877,821 | +0.00(+0.04%) |
Aug 23, 2005 | 5.409 | 5.424 | 5.381 | 5.383 | 5,303,252 | -0.02(-0.28%) |
Aug 22, 2005 | 5.385 | 5.429 | 5.370 | 5.398 | 6,364,622 | +0.02(+0.32%) |
Aug 19, 2005 | 5.405 | 5.459 | 5.351 | 5.381 | 8,283,126 | -0.01(-0.20%) |
Aug 18, 2005 | 5.561 | 5.563 | 5.325 | 5.392 | 15,697,186 | -0.20(-3.57%) |
Aug 17, 2005 | 5.418 | 5.903 | 5.357 | 5.591 | 26,278,536 | +0.06(+1.06%) |
Aug 16, 2005 | 5.730 | 5.730 | 5.429 | 5.533 | 8,820,754 | -0.21(-3.70%) |
Aug 15, 2005 | 5.775 | 5.808 | 5.682 | 5.745 | 4,124,771 | -0.06(-1.08%) |
Aug 12, 2005 | 5.760 | 5.855 | 5.734 | 5.808 | 3,896,742 | +0.01(+0.15%) |
Aug 11, 2005 | 5.851 | 5.864 | 5.747 | 5.799 | 2,568,507 | -0.04(-0.67%) |
Aug 10, 2005 | 5.760 | 5.914 | 5.760 | 5.838 | 5,280,027 | +0.08(+1.39%) |
Aug 09, 2005 | 5.706 | 5.799 | 5.704 | 5.758 | 4,620,974 | +0.05(+0.95%) |
Aug 08, 2005 | 5.695 | 5.821 | 5.682 | 5.704 | 6,994,650 | +0.06(+1.00%) |
Aug 05, 2005 | 5.743 | 5.743 | 5.634 | 5.647 | 5,477,337 | -0.10(-1.81%) |
Aug 04, 2005 | 5.530 | 5.803 | 5.424 | 5.751 | 13,327,746 | +0.01(+0.19%) |
Aug 03, 2005 | 5.797 | 5.810 | 5.717 | 5.741 | 4,792,914 | -0.08(-1.41%) |
Aug 02, 2005 | 5.803 | 5.836 | 5.773 | 5.823 | 5,085,296 | +0.01(+0.15%) |
Aug 01, 2005 | 5.745 | 5.832 | 5.699 | 5.814 | 7,199,496 | +0.07(+1.25%) |
Jul 29, 2005 | 5.732 | 5.786 | 5.721 | 5.743 | 8,384,418 | -0.02(-0.26%) |
Jul 28, 2005 | 5.790 | 5.819 | 5.738 | 5.758 | 5,463,102 | -0.04(-0.71%) |
Jul 27, 2005 | 5.775 | 5.823 | 5.721 | 5.799 | 6,066,573 | +0.02(+0.38%) |
Jul 26, 2005 | 5.786 | 5.819 | 5.721 | 5.777 | 5,822,431 | +0.00(+0.00%) |
Jul 25, 2005 | 5.786 | 5.849 | 5.738 | 5.777 | 3,963,684 | -0.02(-0.26%) |
Jul 22, 2005 | 5.784 | 5.832 | 5.764 | 5.793 | 4,407,366 | +0.02(+0.30%) |
Jul 21, 2005 | 5.819 | 5.851 | 5.764 | 5.775 | 6,416,470 | -0.06(-0.97%) |
Jul 20, 2005 | 5.894 | 5.916 | 5.819 | 5.832 | 6,048,023 | -0.07(-1.10%) |
Jul 19, 2005 | 5.927 | 5.944 | 5.862 | 5.897 | 7,993,826 | -0.00(-0.04%) |
Jul 18, 2005 | 5.899 | 5.970 | 5.879 | 5.899 | 3,090,201 | -0.01(-0.15%) |
Jul 15, 2005 | 5.934 | 5.934 | 5.866 | 5.907 | 10,105,109 | +0.03(+0.55%) |
Jul 14, 2005 | 5.910 | 5.910 | 5.832 | 5.875 | 10,423,074 | +0.03(+0.56%) |
Jul 13, 2005 | 5.923 | 6.020 | 5.819 | 5.842 | 6,754,079 | -0.10(-1.75%) |
Jul 12, 2005 | 6.003 | 6.035 | 5.934 | 5.947 | 4,835,884 | -0.04(-0.65%) |
Jul 11, 2005 | 5.986 | 6.012 | 5.897 | 5.986 | 6,857,775 | -0.00(-0.07%) |
Jul 08, 2005 | 5.884 | 5.992 | 5.877 | 5.990 | 8,154,848 | +0.08(+1.39%) |
Jul 07, 2005 | 6.178 | 6.178 | 5.827 | 5.907 | 19,064,418 | -0.42(-6.61%) |
Jul 06, 2005 | 6.393 | 6.417 | 6.298 | 6.326 | 5,204,724 | -0.08(-1.29%) |
Jul 05, 2005 | 6.176 | 6.432 | 6.176 | 6.408 | 4,142,412 | +0.19(+3.07%) |