Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.339 | 5.339 | 5.276 | 5.315 | 37,836 | +0.00(+0.08%) |
Sep 29, 2005 | 5.365 | 5.365 | 5.237 | 5.311 | 221,454 | -0.00(-0.08%) |
Sep 28, 2005 | 5.267 | 5.339 | 5.263 | 5.315 | 103,839 | +0.08(+1.61%) |
Sep 27, 2005 | 5.305 | 5.314 | 5.184 | 5.231 | 140,572 | -0.07(-1.39%) |
Sep 26, 2005 | 5.141 | 5.305 | 5.123 | 5.305 | 185,864 | +0.24(+4.75%) |
Sep 23, 2005 | 5.064 | 5.159 | 4.953 | 5.064 | 235,189 | -0.05(-1.00%) |
Sep 22, 2005 | 5.115 | 5.303 | 5.109 | 5.115 | 240,099 | -0.03(-0.53%) |
Sep 21, 2005 | 5.475 | 5.475 | 5.136 | 5.142 | 222,351 | -0.29(-5.35%) |
Sep 20, 2005 | 5.654 | 5.720 | 5.419 | 5.433 | 260,778 | -0.21(-3.68%) |
Sep 19, 2005 | 5.609 | 5.734 | 5.609 | 5.640 | 57,531 | +0.02(+0.27%) |
Sep 16, 2005 | 5.556 | 5.625 | 5.537 | 5.625 | 283,736 | +0.12(+2.19%) |
Sep 15, 2005 | 5.589 | 5.613 | 5.496 | 5.505 | 112,252 | -0.09(-1.53%) |
Sep 14, 2005 | 5.643 | 5.651 | 5.506 | 5.591 | 301,013 | -0.08(-1.33%) |
Sep 13, 2005 | 5.726 | 5.734 | 5.628 | 5.666 | 73,877 | -0.07(-1.18%) |
Sep 12, 2005 | 5.719 | 5.753 | 5.719 | 5.734 | 96,762 | +0.02(+0.26%) |
Sep 09, 2005 | 5.684 | 5.749 | 5.684 | 5.719 | 177,704 | +0.05(+0.88%) |
Sep 08, 2005 | 5.789 | 5.789 | 5.669 | 5.669 | 167,085 | -0.15(-2.64%) |
Sep 07, 2005 | 5.874 | 5.892 | 5.786 | 5.823 | 177,066 | -0.08(-1.35%) |
Sep 06, 2005 | 5.779 | 5.997 | 5.779 | 5.902 | 231,089 | +0.11(+1.82%) |
Sep 02, 2005 | 5.916 | 5.947 | 5.794 | 5.797 | 92,862 | -0.19(-3.24%) |
Sep 01, 2005 | 5.943 | 5.991 | 5.877 | 5.991 | 217,135 | +0.08(+1.32%) |
Aug 31, 2005 | 5.944 | 5.944 | 5.789 | 5.913 | 165,278 | -0.02(-0.30%) |
Aug 30, 2005 | 5.869 | 5.981 | 5.866 | 5.931 | 164,281 | +0.04(+0.72%) |
Aug 29, 2005 | 5.952 | 5.955 | 5.809 | 5.889 | 158,713 | -0.09(-1.56%) |
Aug 26, 2005 | 6.020 | 6.033 | 5.982 | 5.982 | 113,521 | -0.05(-0.77%) |
Aug 25, 2005 | 5.952 | 6.092 | 5.952 | 6.029 | 134,259 | +0.05(+0.75%) |
Aug 24, 2005 | 6.042 | 6.117 | 5.982 | 5.984 | 124,923 | -0.06(-0.97%) |
Aug 23, 2005 | 6.101 | 6.140 | 6.005 | 6.042 | 97,387 | -0.00(-0.07%) |
Aug 22, 2005 | 6.005 | 6.119 | 5.990 | 6.047 | 110,644 | +0.06(+0.95%) |
Aug 19, 2005 | 5.932 | 6.015 | 5.932 | 5.990 | 88,848 | +0.06(+0.96%) |
Aug 18, 2005 | 5.944 | 6.002 | 5.916 | 5.932 | 81,459 | -0.02(-0.40%) |
Aug 17, 2005 | 5.982 | 6.011 | 5.922 | 5.956 | 110,218 | -0.00(-0.08%) |
Aug 16, 2005 | 5.959 | 6.005 | 5.929 | 5.961 | 123,448 | -0.04(-0.65%) |
Aug 15, 2005 | 6.002 | 6.002 | 5.941 | 6.000 | 107,926 | +0.01(+0.23%) |
Aug 12, 2005 | 6.020 | 6.020 | 5.916 | 5.987 | 188,342 | -0.02(-0.40%) |
Aug 11, 2005 | 5.965 | 6.059 | 5.953 | 6.011 | 132,033 | +0.05(+0.76%) |
Aug 10, 2005 | 6.017 | 6.063 | 5.896 | 5.965 | 681,745 | -0.03(-0.43%) |
Aug 09, 2005 | 5.944 | 6.110 | 5.869 | 5.991 | 391,470 | +0.08(+1.27%) |
Aug 08, 2005 | 6.110 | 6.110 | 5.901 | 5.916 | 560,682 | -0.02(-0.30%) |
Aug 05, 2005 | 6.381 | 6.417 | 5.829 | 5.934 | 442,516 | -0.49(-7.64%) |
Aug 04, 2005 | 6.662 | 6.738 | 6.342 | 6.424 | 272,187 | -0.24(-3.63%) |
Aug 03, 2005 | 6.888 | 6.909 | 6.369 | 6.667 | 445,845 | -0.39(-5.56%) |
Aug 02, 2005 | 7.162 | 7.284 | 6.924 | 7.060 | 322,330 | +0.04(+0.56%) |
Aug 01, 2005 | 7.013 | 7.231 | 7.013 | 7.020 | 330,782 | +0.01(+0.11%) |
Jul 29, 2005 | 6.896 | 7.013 | 6.868 | 7.013 | 162,593 | +0.14(+2.06%) |
Jul 28, 2005 | 6.787 | 6.923 | 6.734 | 6.871 | 83,400 | +0.10(+1.44%) |
Jul 27, 2005 | 6.926 | 6.926 | 6.774 | 6.774 | 70,488 | -0.20(-2.83%) |
Jul 26, 2005 | 6.992 | 7.011 | 6.873 | 6.971 | 48,627 | +0.04(+0.63%) |
Jul 25, 2005 | 6.871 | 6.990 | 6.871 | 6.927 | 54,321 | -0.02(-0.28%) |
Jul 22, 2005 | 6.676 | 6.947 | 6.676 | 6.947 | 115,547 | +0.27(+4.01%) |
Jul 21, 2005 | 6.908 | 6.944 | 6.676 | 6.679 | 162,673 | -0.25(-3.56%) |
Jul 20, 2005 | 6.780 | 6.980 | 6.780 | 6.926 | 136,333 | +0.14(+2.11%) |
Jul 19, 2005 | 6.772 | 6.852 | 6.772 | 6.783 | 91,094 | +0.01(+0.16%) |
Jul 18, 2005 | 6.710 | 6.838 | 6.640 | 6.772 | 178,900 | -0.03(-0.51%) |
Jul 15, 2005 | 6.772 | 6.835 | 6.667 | 6.807 | 72,349 | -0.08(-1.16%) |
Jul 14, 2005 | 6.923 | 6.960 | 6.780 | 6.886 | 121,415 | -0.03(-0.46%) |
Jul 13, 2005 | 6.853 | 6.921 | 6.847 | 6.918 | 253,070 | +0.03(+0.48%) |
Jul 12, 2005 | 6.900 | 6.963 | 6.828 | 6.885 | 273,769 | -0.08(-1.21%) |
Jul 11, 2005 | 6.855 | 6.998 | 6.855 | 6.969 | 372,107 | +0.11(+1.58%) |
Jul 08, 2005 | 6.739 | 6.951 | 6.739 | 6.861 | 384,094 | +0.14(+2.08%) |
Jul 07, 2005 | 6.768 | 6.960 | 6.698 | 6.721 | 435,971 | +0.08(+1.13%) |
Jul 06, 2005 | 6.650 | 6.727 | 6.528 | 6.646 | 238,398 | -0.11(-1.63%) |
Jul 05, 2005 | 6.452 | 6.756 | 6.450 | 6.756 | 305,000 | +0.37(+5.80%) |