Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.882 | 5.941 | 5.840 | 5.900 | 52,620 | +0.03(+0.50%) |
Sep 29, 2005 | 5.914 | 5.929 | 5.825 | 5.870 | 27,659 | +0.00(+0.00%) |
Sep 28, 2005 | 5.787 | 5.900 | 5.784 | 5.870 | 28,334 | +0.05(+0.81%) |
Sep 27, 2005 | 5.823 | 5.823 | 5.789 | 5.823 | 19,901 | +0.00(+0.00%) |
Sep 26, 2005 | 5.766 | 5.825 | 5.761 | 5.823 | 12,817 | +0.03(+0.46%) |
Sep 23, 2005 | 5.796 | 5.825 | 5.722 | 5.796 | 20,238 | +0.01(+0.26%) |
Sep 22, 2005 | 5.781 | 5.834 | 5.751 | 5.781 | 42,501 | -0.00(-0.05%) |
Sep 21, 2005 | 5.831 | 5.864 | 5.781 | 5.784 | 34,068 | -0.13(-2.21%) |
Sep 20, 2005 | 5.923 | 5.926 | 5.870 | 5.914 | 37,778 | +0.02(+0.35%) |
Sep 19, 2005 | 5.861 | 5.900 | 5.837 | 5.894 | 18,214 | -0.02(-0.40%) |
Sep 16, 2005 | 5.900 | 5.917 | 5.885 | 5.917 | 11,131 | +0.00(+0.00%) |
Sep 15, 2005 | 5.926 | 5.926 | 5.879 | 5.917 | 25,298 | +0.00(+0.05%) |
Sep 14, 2005 | 5.873 | 5.914 | 5.861 | 5.914 | 29,683 | +0.03(+0.45%) |
Sep 13, 2005 | 5.864 | 5.920 | 5.864 | 5.888 | 22,937 | -0.04(-0.65%) |
Sep 12, 2005 | 5.873 | 5.926 | 5.873 | 5.926 | 27,322 | +0.05(+0.86%) |
Sep 09, 2005 | 5.917 | 5.947 | 5.870 | 5.876 | 27,659 | -0.01(-0.20%) |
Sep 08, 2005 | 5.920 | 5.941 | 5.870 | 5.888 | 25,298 | -0.03(-0.45%) |
Sep 07, 2005 | 5.986 | 6.000 | 5.900 | 5.914 | 57,005 | -0.10(-1.68%) |
Sep 06, 2005 | 6.033 | 6.040 | 5.974 | 6.015 | 31,707 | +0.03(+0.45%) |
Sep 02, 2005 | 5.959 | 5.989 | 5.917 | 5.989 | 26,984 | +0.07(+1.25%) |
Sep 01, 2005 | 5.834 | 5.929 | 5.811 | 5.914 | 20,575 | +0.08(+1.42%) |
Aug 31, 2005 | 5.751 | 5.831 | 5.716 | 5.831 | 35,754 | +0.05(+0.87%) |
Aug 30, 2005 | 5.799 | 5.799 | 5.751 | 5.781 | 33,393 | +0.01(+0.21%) |
Aug 29, 2005 | 5.766 | 5.802 | 5.698 | 5.769 | 40,139 | -0.01(-0.21%) |
Aug 26, 2005 | 5.796 | 5.825 | 5.734 | 5.781 | 32,381 | +0.01(+0.10%) |
Aug 25, 2005 | 5.748 | 5.811 | 5.748 | 5.775 | 40,139 | +0.06(+1.09%) |
Aug 24, 2005 | 5.659 | 5.754 | 5.659 | 5.713 | 25,298 | -0.00(-0.05%) |
Aug 23, 2005 | 5.654 | 5.716 | 5.654 | 5.716 | 45,199 | +0.04(+0.63%) |
Aug 22, 2005 | 5.704 | 5.719 | 5.671 | 5.680 | 18,889 | -0.01(-0.16%) |
Aug 19, 2005 | 5.662 | 5.722 | 5.662 | 5.689 | 15,853 | -0.00(-0.05%) |
Aug 18, 2005 | 5.740 | 5.748 | 5.692 | 5.692 | 9,781 | -0.08(-1.34%) |
Aug 17, 2005 | 5.766 | 5.772 | 5.698 | 5.769 | 58,017 | +0.03(+0.57%) |
Aug 16, 2005 | 5.686 | 5.751 | 5.651 | 5.737 | 55,993 | +0.06(+0.99%) |
Aug 15, 2005 | 5.633 | 5.683 | 5.618 | 5.680 | 42,838 | +0.04(+0.74%) |
Aug 12, 2005 | 5.665 | 5.665 | 5.621 | 5.639 | 51,945 | +0.01(+0.16%) |
Aug 11, 2005 | 5.603 | 5.662 | 5.603 | 5.630 | 57,342 | -0.01(-0.16%) |
Aug 10, 2005 | 5.674 | 5.710 | 5.606 | 5.639 | 102,542 | -0.01(-0.10%) |
Aug 09, 2005 | 5.544 | 5.703 | 5.544 | 5.645 | 126,154 | +0.06(+1.01%) |
Aug 08, 2005 | 5.900 | 5.903 | 5.588 | 5.588 | 100,855 | -0.32(-5.42%) |
Aug 05, 2005 | 6.137 | 6.137 | 5.855 | 5.909 | 120,082 | -0.28(-4.46%) |
Aug 04, 2005 | 6.196 | 6.220 | 6.152 | 6.184 | 44,862 | -0.04(-0.67%) |
Aug 03, 2005 | 6.264 | 6.267 | 6.196 | 6.226 | 29,008 | +0.00(+0.00%) |
Aug 02, 2005 | 6.232 | 6.232 | 6.166 | 6.226 | 30,020 | -0.03(-0.43%) |
Aug 01, 2005 | 6.202 | 6.252 | 6.152 | 6.252 | 45,536 | +0.06(+1.01%) |
Jul 29, 2005 | 6.137 | 6.193 | 6.137 | 6.190 | 36,429 | +0.05(+0.87%) |
Jul 28, 2005 | 6.092 | 6.137 | 6.083 | 6.137 | 34,068 | +0.09(+1.47%) |
Jul 27, 2005 | 5.983 | 6.104 | 5.983 | 6.048 | 27,659 | +0.02(+0.34%) |
Jul 26, 2005 | 6.021 | 6.075 | 6.021 | 6.027 | 22,262 | +0.03(+0.44%) |
Jul 25, 2005 | 5.944 | 6.000 | 5.932 | 6.000 | 32,044 | +0.01(+0.20%) |
Jul 22, 2005 | 6.075 | 6.075 | 5.989 | 5.989 | 35,754 | -0.06(-0.98%) |
Jul 21, 2005 | 6.054 | 6.107 | 6.009 | 6.048 | 49,247 | +0.02(+0.29%) |
Jul 20, 2005 | 5.992 | 6.042 | 5.992 | 6.030 | 22,937 | +0.04(+0.69%) |
Jul 19, 2005 | 5.974 | 6.003 | 5.950 | 5.989 | 51,608 | +0.01(+0.25%) |
Jul 18, 2005 | 6.003 | 6.063 | 5.974 | 5.974 | 39,802 | +0.01(+0.20%) |
Jul 15, 2005 | 5.935 | 5.968 | 5.903 | 5.962 | 43,513 | -0.01(-0.20%) |
Jul 14, 2005 | 6.060 | 6.060 | 5.911 | 5.974 | 76,232 | -0.07(-1.23%) |
Jul 13, 2005 | 6.077 | 6.107 | 6.030 | 6.048 | 31,032 | -0.07(-1.16%) |
Jul 12, 2005 | 6.077 | 6.134 | 6.051 | 6.119 | 36,429 | -0.00(-0.05%) |
Jul 11, 2005 | 6.107 | 6.137 | 6.048 | 6.122 | 58,691 | +0.03(+0.44%) |
Jul 08, 2005 | 6.092 | 6.134 | 6.048 | 6.095 | 64,088 | +0.01(+0.19%) |
Jul 07, 2005 | 6.122 | 6.149 | 6.083 | 6.083 | 22,599 | -0.04(-0.58%) |
Jul 06, 2005 | 6.077 | 6.137 | 6.077 | 6.119 | 29,008 | +0.06(+0.93%) |
Jul 05, 2005 | 6.048 | 6.107 | 6.018 | 6.063 | 28,334 | +0.04(+0.74%) |