Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.890 | 5.260 | 4.890 | 5.150 | 2,834,224 | +0.24(+4.89%) |
Sep 29, 2005 | 4.720 | 4.910 | 4.720 | 4.910 | 2,830,672 | +0.21(+4.47%) |
Sep 28, 2005 | 4.750 | 4.790 | 4.620 | 4.700 | 1,637,807 | -0.04(-0.84%) |
Sep 27, 2005 | 4.860 | 4.870 | 4.570 | 4.740 | 4,016,212 | -0.30(-5.95%) |
Sep 26, 2005 | 5.210 | 5.230 | 5.010 | 5.040 | 1,746,210 | -0.11(-2.14%) |
Sep 23, 2005 | 5.150 | 5.150 | 4.820 | 5.150 | 1,362,489 | +0.26(+5.32%) |
Sep 22, 2005 | 4.890 | 5.050 | 4.850 | 4.890 | 2,697,549 | -0.05(-1.01%) |
Sep 21, 2005 | 5.140 | 5.200 | 4.940 | 4.940 | 1,214,206 | -0.25(-4.82%) |
Sep 20, 2005 | 5.200 | 5.240 | 5.110 | 5.190 | 1,772,914 | +0.01(+0.19%) |
Sep 19, 2005 | 5.250 | 5.260 | 5.100 | 5.180 | 1,582,862 | -0.08(-1.52%) |
Sep 16, 2005 | 5.290 | 5.290 | 5.220 | 5.260 | 2,529,674 | +0.00(+0.00%) |
Sep 15, 2005 | 5.510 | 5.530 | 5.230 | 5.260 | 1,914,803 | -0.26(-4.71%) |
Sep 14, 2005 | 5.550 | 5.600 | 5.510 | 5.520 | 1,557,200 | -0.04(-0.72%) |
Sep 13, 2005 | 5.520 | 5.630 | 5.460 | 5.560 | 2,042,451 | +0.01(+0.18%) |
Sep 12, 2005 | 5.710 | 5.720 | 5.520 | 5.550 | 2,710,143 | -0.15(-2.63%) |
Sep 09, 2005 | 5.860 | 5.860 | 5.680 | 5.700 | 1,783,030 | -0.10(-1.72%) |
Sep 08, 2005 | 5.840 | 5.900 | 5.770 | 5.800 | 1,212,129 | -0.04(-0.68%) |
Sep 07, 2005 | 5.740 | 5.850 | 5.700 | 5.840 | 798,745 | +0.09(+1.57%) |
Sep 06, 2005 | 5.740 | 5.780 | 5.690 | 5.750 | 878,003 | +0.02(+0.35%) |
Sep 02, 2005 | 5.730 | 5.780 | 5.640 | 5.730 | 1,355,543 | -0.01(-0.17%) |
Sep 01, 2005 | 5.730 | 5.790 | 5.630 | 5.740 | 1,272,569 | -0.01(-0.17%) |
Aug 31, 2005 | 5.630 | 5.750 | 5.550 | 5.750 | 1,881,946 | +0.14(+2.50%) |
Aug 30, 2005 | 5.500 | 5.620 | 5.500 | 5.610 | 1,098,055 | +0.09(+1.63%) |
Aug 29, 2005 | 5.320 | 5.560 | 5.250 | 5.520 | 2,628,117 | +0.15(+2.79%) |
Aug 26, 2005 | 5.500 | 5.560 | 5.350 | 5.370 | 1,594,834 | -0.14(-2.54%) |
Aug 25, 2005 | 5.560 | 5.590 | 5.460 | 5.510 | 1,228,901 | -0.01(-0.18%) |
Aug 24, 2005 | 5.480 | 5.550 | 5.400 | 5.520 | 1,432,519 | +0.03(+0.55%) |
Aug 23, 2005 | 5.500 | 5.560 | 5.440 | 5.490 | 1,917,774 | -0.01(-0.18%) |
Aug 22, 2005 | 5.300 | 5.510 | 5.300 | 5.500 | 2,000,791 | +0.19(+3.58%) |
Aug 19, 2005 | 5.230 | 5.360 | 5.200 | 5.310 | 835,303 | +0.11(+2.12%) |
Aug 18, 2005 | 5.300 | 5.330 | 5.200 | 5.200 | 720,191 | -0.11(-2.07%) |
Aug 17, 2005 | 5.240 | 5.370 | 5.220 | 5.310 | 1,173,697 | +0.06(+1.14%) |
Aug 16, 2005 | 5.480 | 5.480 | 5.230 | 5.250 | 2,632,530 | -0.24(-4.37%) |
Aug 15, 2005 | 5.310 | 5.520 | 5.280 | 5.490 | 1,746,227 | +0.17(+3.20%) |
Aug 12, 2005 | 5.350 | 5.440 | 5.240 | 5.320 | 1,749,696 | -0.12(-2.21%) |
Aug 11, 2005 | 5.370 | 5.440 | 5.210 | 5.440 | 2,172,268 | +0.05(+0.93%) |
Aug 10, 2005 | 5.500 | 5.540 | 5.299 | 5.390 | 1,788,797 | -0.11(-2.00%) |
Aug 09, 2005 | 5.530 | 5.590 | 5.440 | 5.500 | 1,132,777 | +0.00(+0.00%) |
Aug 08, 2005 | 5.690 | 5.690 | 5.440 | 5.500 | 1,595,853 | -0.11(-1.96%) |
Aug 05, 2005 | 5.540 | 5.760 | 5.490 | 5.610 | 1,641,960 | +0.04(+0.72%) |
Aug 04, 2005 | 5.790 | 5.830 | 5.510 | 5.570 | 3,519,516 | -0.25(-4.30%) |
Aug 03, 2005 | 5.870 | 5.920 | 5.750 | 5.820 | 3,022,694 | -0.05(-0.85%) |
Aug 02, 2005 | 5.750 | 5.930 | 5.750 | 5.870 | 1,378,913 | +0.10(+1.73%) |
Aug 01, 2005 | 5.750 | 5.850 | 5.710 | 5.770 | 950,284 | +0.04(+0.70%) |
Jul 29, 2005 | 5.690 | 5.820 | 5.690 | 5.730 | 1,158,458 | -0.04(-0.69%) |
Jul 28, 2005 | 5.800 | 5.940 | 5.680 | 5.770 | 2,385,017 | -0.06(-1.03%) |
Jul 27, 2005 | 5.580 | 5.920 | 5.500 | 5.830 | 5,070,150 | +0.25(+4.48%) |
Jul 26, 2005 | 5.180 | 5.700 | 5.170 | 5.580 | 7,513,274 | +0.57(+11.38%) |
Jul 25, 2005 | 5.630 | 5.640 | 4.970 | 5.010 | 3,815,251 | -0.59(-10.54%) |
Jul 22, 2005 | 5.440 | 5.600 | 5.350 | 5.600 | 1,970,576 | +0.16(+2.94%) |
Jul 21, 2005 | 5.490 | 5.500 | 5.270 | 5.440 | 2,530,155 | -0.02(-0.37%) |
Jul 20, 2005 | 5.190 | 5.500 | 5.060 | 5.460 | 3,581,368 | +0.19(+3.61%) |
Jul 19, 2005 | 5.090 | 5.300 | 5.020 | 5.270 | 1,779,825 | +0.28(+5.61%) |
Jul 18, 2005 | 5.100 | 5.160 | 4.990 | 4.990 | 947,914 | -0.11(-2.16%) |
Jul 15, 2005 | 4.920 | 5.140 | 4.910 | 5.100 | 2,633,085 | +0.14(+2.82%) |
Jul 14, 2005 | 4.760 | 5.040 | 4.730 | 4.960 | 3,822,802 | +0.24(+5.08%) |
Jul 13, 2005 | 4.550 | 4.780 | 4.540 | 4.720 | 3,194,573 | +0.15(+3.28%) |
Jul 12, 2005 | 4.670 | 4.700 | 4.530 | 4.570 | 1,680,802 | -0.09(-1.93%) |
Jul 11, 2005 | 4.620 | 4.790 | 4.580 | 4.660 | 3,044,065 | +0.09(+1.97%) |
Jul 08, 2005 | 4.410 | 4.600 | 4.340 | 4.570 | 2,951,598 | +0.13(+2.93%) |
Jul 07, 2005 | 4.480 | 4.550 | 4.400 | 4.440 | 1,309,336 | -0.12(-2.63%) |
Jul 06, 2005 | 4.500 | 4.630 | 4.470 | 4.560 | 1,076,615 | +0.06(+1.33%) |
Jul 05, 2005 | 4.510 | 4.640 | 4.450 | 4.500 | 2,480,300 | -0.06(-1.32%) |