Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.882 | 6.008 | 5.865 | 5.891 | 1,347,330 | -0.01(-0.14%) |
Sep 29, 2005 | 5.748 | 5.916 | 5.740 | 5.899 | 2,713,985 | +0.12(+2.03%) |
Sep 28, 2005 | 5.807 | 5.849 | 5.748 | 5.782 | 2,186,164 | -0.01(-0.14%) |
Sep 27, 2005 | 5.924 | 5.941 | 5.773 | 5.790 | 2,069,787 | -0.04(-0.72%) |
Sep 26, 2005 | 5.941 | 5.991 | 5.832 | 5.832 | 2,350,808 | -0.05(-0.86%) |
Sep 23, 2005 | 5.882 | 5.907 | 5.647 | 5.882 | 3,694,559 | +0.23(+4.16%) |
Sep 22, 2005 | 5.647 | 5.740 | 5.631 | 5.647 | 3,213,738 | -0.09(-1.61%) |
Sep 21, 2005 | 5.723 | 5.832 | 5.672 | 5.740 | 3,068,764 | -0.03(-0.44%) |
Sep 20, 2005 | 5.857 | 5.916 | 5.756 | 5.765 | 3,490,286 | -0.05(-0.87%) |
Sep 19, 2005 | 5.975 | 6.008 | 5.807 | 5.815 | 3,539,843 | -0.16(-2.67%) |
Sep 16, 2005 | 6.033 | 6.117 | 5.933 | 5.975 | 5,310,317 | -0.05(-0.84%) |
Sep 15, 2005 | 6.042 | 6.134 | 5.874 | 6.025 | 4,118,497 | +0.05(+0.84%) |
Sep 14, 2005 | 6.201 | 6.226 | 5.949 | 5.975 | 4,831,000 | -0.23(-3.65%) |
Sep 13, 2005 | 6.335 | 6.344 | 6.152 | 6.201 | 4,251,180 | -0.02(-0.27%) |
Sep 12, 2005 | 6.243 | 6.302 | 6.176 | 6.218 | 2,482,412 | -0.06(-0.94%) |
Sep 09, 2005 | 6.260 | 6.344 | 6.218 | 6.277 | 4,251,501 | +0.06(+0.94%) |
Sep 08, 2005 | 6.218 | 6.361 | 6.184 | 6.218 | 4,110,279 | -0.06(-0.94%) |
Sep 07, 2005 | 6.352 | 6.369 | 6.268 | 6.277 | 3,397,057 | -0.09(-1.45%) |
Sep 06, 2005 | 6.293 | 6.411 | 6.293 | 6.369 | 1,924,527 | +0.06(+0.93%) |
Sep 02, 2005 | 6.302 | 6.369 | 6.260 | 6.310 | 2,981,042 | +0.02(+0.27%) |
Sep 01, 2005 | 6.319 | 6.402 | 6.260 | 6.293 | 2,756,633 | -0.07(-1.06%) |
Aug 31, 2005 | 6.277 | 6.386 | 6.243 | 6.361 | 3,632,118 | +0.15(+2.43%) |
Aug 30, 2005 | 6.193 | 6.302 | 6.126 | 6.210 | 2,983,562 | -0.08(-1.33%) |
Aug 29, 2005 | 6.251 | 6.293 | 6.151 | 6.293 | 3,090,519 | +0.00(+0.00%) |
Aug 26, 2005 | 6.495 | 6.503 | 6.293 | 6.293 | 2,944,402 | -0.18(-2.72%) |
Aug 25, 2005 | 6.377 | 6.503 | 6.352 | 6.470 | 3,596,119 | +0.13(+2.12%) |
Aug 24, 2005 | 6.277 | 6.486 | 6.218 | 6.335 | 4,830,111 | +0.08(+1.21%) |
Aug 23, 2005 | 6.302 | 6.352 | 6.210 | 6.260 | 3,683,882 | -0.06(-0.93%) |
Aug 22, 2005 | 6.394 | 6.411 | 6.243 | 6.319 | 3,739,090 | +0.03(+0.40%) |
Aug 19, 2005 | 6.327 | 6.377 | 6.260 | 6.293 | 3,805,178 | +0.02(+0.27%) |
Aug 18, 2005 | 6.184 | 6.369 | 6.109 | 6.277 | 7,164,284 | +0.20(+3.31%) |
Aug 17, 2005 | 6.075 | 6.134 | 6.008 | 6.075 | 4,778,337 | +0.11(+1.83%) |
Aug 16, 2005 | 6.033 | 6.075 | 5.840 | 5.966 | 5,816,327 | +0.19(+3.34%) |
Aug 15, 2005 | 5.622 | 5.832 | 5.605 | 5.773 | 2,656,112 | +0.18(+3.15%) |
Aug 12, 2005 | 5.740 | 5.773 | 5.589 | 5.597 | 1,718,419 | -0.18(-3.05%) |
Aug 11, 2005 | 5.698 | 5.790 | 5.689 | 5.773 | 2,365,967 | +0.09(+1.62%) |
Aug 10, 2005 | 5.706 | 5.832 | 5.647 | 5.681 | 2,885,433 | +0.03(+0.59%) |
Aug 09, 2005 | 5.790 | 5.790 | 5.631 | 5.647 | 2,140,143 | -0.07(-1.17%) |
Aug 08, 2005 | 5.907 | 5.907 | 5.689 | 5.714 | 1,996,343 | -0.12(-2.01%) |
Aug 05, 2005 | 5.916 | 5.949 | 5.790 | 5.832 | 2,832,242 | +0.03(+0.43%) |
Aug 04, 2005 | 5.924 | 6.075 | 5.790 | 5.807 | 6,176,666 | -0.18(-2.95%) |
Aug 03, 2005 | 6.184 | 6.184 | 5.916 | 5.983 | 4,235,011 | -0.22(-3.52%) |
Aug 02, 2005 | 6.176 | 6.335 | 6.136 | 6.201 | 3,116,034 | +0.03(+0.41%) |
Aug 01, 2005 | 6.126 | 6.251 | 6.126 | 6.176 | 3,800,172 | +0.03(+0.41%) |
Jul 29, 2005 | 6.000 | 6.210 | 5.958 | 6.151 | 5,305,063 | -0.05(-0.81%) |
Jul 28, 2005 | 6.285 | 6.411 | 6.168 | 6.201 | 6,542,263 | -0.29(-4.52%) |
Jul 27, 2005 | 6.596 | 6.629 | 6.470 | 6.495 | 2,978,208 | -0.13(-1.90%) |
Jul 26, 2005 | 6.528 | 6.654 | 6.528 | 6.621 | 4,496,133 | +0.07(+1.02%) |
Jul 25, 2005 | 6.562 | 6.654 | 6.503 | 6.554 | 5,022,339 | -0.04(-0.64%) |
Jul 22, 2005 | 6.612 | 6.881 | 6.587 | 6.596 | 10,793,337 | -0.09(-1.38%) |
Jul 21, 2005 | 7.040 | 7.074 | 6.654 | 6.688 | 9,747,260 | -0.29(-4.21%) |
Jul 20, 2005 | 6.848 | 7.015 | 6.847 | 6.981 | 4,803,045 | -0.03(-0.48%) |
Jul 19, 2005 | 6.881 | 7.023 | 6.881 | 7.015 | 3,449,938 | +0.19(+2.83%) |
Jul 18, 2005 | 6.948 | 7.049 | 6.805 | 6.822 | 3,264,472 | -0.21(-2.98%) |
Jul 15, 2005 | 7.007 | 7.057 | 6.881 | 7.032 | 2,901,147 | +0.07(+0.96%) |
Jul 14, 2005 | 7.049 | 7.124 | 6.864 | 6.965 | 5,361,397 | +0.03(+0.48%) |
Jul 13, 2005 | 7.124 | 7.133 | 6.889 | 6.931 | 5,676,991 | -0.07(-0.96%) |
Jul 12, 2005 | 6.998 | 7.015 | 6.864 | 6.998 | 3,495,714 | +0.08(+1.21%) |
Jul 11, 2005 | 6.763 | 6.914 | 6.679 | 6.914 | 4,297,907 | +0.23(+3.39%) |
Jul 08, 2005 | 6.478 | 6.688 | 6.436 | 6.688 | 4,337,541 | +0.25(+3.91%) |
Jul 07, 2005 | 6.218 | 6.461 | 6.210 | 6.436 | 3,756,175 | +0.03(+0.39%) |
Jul 06, 2005 | 6.361 | 6.436 | 6.335 | 6.411 | 2,245,118 | +0.05(+0.79%) |
Jul 05, 2005 | 6.268 | 6.361 | 6.201 | 6.361 | 2,293,825 | +0.08(+1.34%) |