Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.881 | 5.940 | 5.840 | 5.899 | 52,626 | +0.03(+0.51%) |
Sep 29, 2005 | 5.914 | 5.929 | 5.825 | 5.869 | 27,662 | +0.00(+0.00%) |
Sep 28, 2005 | 5.786 | 5.899 | 5.783 | 5.869 | 28,337 | +0.05(+0.81%) |
Sep 27, 2005 | 5.822 | 5.822 | 5.789 | 5.822 | 19,903 | +0.00(+0.00%) |
Sep 26, 2005 | 5.766 | 5.825 | 5.760 | 5.822 | 12,819 | +0.03(+0.46%) |
Sep 23, 2005 | 5.795 | 5.825 | 5.721 | 5.795 | 20,241 | +0.01(+0.26%) |
Sep 22, 2005 | 5.780 | 5.834 | 5.751 | 5.780 | 42,506 | -0.00(-0.05%) |
Sep 21, 2005 | 5.831 | 5.863 | 5.780 | 5.783 | 34,072 | -0.13(-2.21%) |
Sep 20, 2005 | 5.923 | 5.926 | 5.869 | 5.914 | 37,783 | +0.02(+0.35%) |
Sep 19, 2005 | 5.860 | 5.899 | 5.837 | 5.893 | 18,216 | -0.02(-0.40%) |
Sep 16, 2005 | 5.899 | 5.917 | 5.884 | 5.917 | 11,132 | +0.00(+0.00%) |
Sep 15, 2005 | 5.926 | 5.926 | 5.878 | 5.917 | 25,301 | +0.00(+0.05%) |
Sep 14, 2005 | 5.872 | 5.914 | 5.860 | 5.914 | 29,686 | +0.03(+0.45%) |
Sep 13, 2005 | 5.863 | 5.920 | 5.863 | 5.887 | 22,939 | -0.04(-0.65%) |
Sep 12, 2005 | 5.872 | 5.926 | 5.872 | 5.926 | 27,325 | +0.05(+0.86%) |
Sep 09, 2005 | 5.917 | 5.946 | 5.869 | 5.875 | 27,662 | -0.01(-0.20%) |
Sep 08, 2005 | 5.920 | 5.940 | 5.869 | 5.887 | 25,301 | -0.03(-0.45%) |
Sep 07, 2005 | 5.985 | 6.000 | 5.899 | 5.914 | 57,012 | -0.10(-1.68%) |
Sep 06, 2005 | 6.032 | 6.039 | 5.973 | 6.015 | 31,710 | +0.03(+0.45%) |
Sep 02, 2005 | 5.958 | 5.988 | 5.917 | 5.988 | 26,988 | +0.07(+1.25%) |
Sep 01, 2005 | 5.834 | 5.929 | 5.810 | 5.914 | 20,578 | +0.08(+1.42%) |
Aug 31, 2005 | 5.751 | 5.831 | 5.715 | 5.831 | 35,759 | +0.05(+0.87%) |
Aug 30, 2005 | 5.798 | 5.798 | 5.751 | 5.780 | 33,397 | +0.01(+0.21%) |
Aug 29, 2005 | 5.766 | 5.801 | 5.697 | 5.768 | 40,144 | -0.01(-0.21%) |
Aug 26, 2005 | 5.795 | 5.825 | 5.733 | 5.780 | 32,385 | +0.01(+0.10%) |
Aug 25, 2005 | 5.748 | 5.810 | 5.748 | 5.774 | 40,144 | +0.06(+1.09%) |
Aug 24, 2005 | 5.659 | 5.754 | 5.659 | 5.712 | 25,301 | -0.00(-0.05%) |
Aug 23, 2005 | 5.653 | 5.715 | 5.653 | 5.715 | 45,205 | +0.04(+0.63%) |
Aug 22, 2005 | 5.703 | 5.718 | 5.671 | 5.680 | 18,891 | -0.01(-0.16%) |
Aug 19, 2005 | 5.662 | 5.721 | 5.662 | 5.688 | 15,855 | -0.00(-0.05%) |
Aug 18, 2005 | 5.739 | 5.748 | 5.691 | 5.691 | 9,783 | -0.08(-1.34%) |
Aug 17, 2005 | 5.766 | 5.771 | 5.697 | 5.768 | 58,024 | +0.03(+0.57%) |
Aug 16, 2005 | 5.685 | 5.751 | 5.650 | 5.736 | 56,000 | +0.06(+0.99%) |
Aug 15, 2005 | 5.632 | 5.683 | 5.617 | 5.680 | 42,843 | +0.04(+0.74%) |
Aug 12, 2005 | 5.665 | 5.665 | 5.620 | 5.638 | 51,952 | +0.01(+0.16%) |
Aug 11, 2005 | 5.602 | 5.662 | 5.602 | 5.629 | 57,349 | -0.01(-0.16%) |
Aug 10, 2005 | 5.674 | 5.709 | 5.605 | 5.638 | 102,554 | -0.01(-0.10%) |
Aug 09, 2005 | 5.543 | 5.703 | 5.543 | 5.644 | 126,169 | +0.06(+1.01%) |
Aug 08, 2005 | 5.899 | 5.902 | 5.588 | 5.588 | 100,867 | -0.32(-5.42%) |
Aug 05, 2005 | 6.136 | 6.136 | 5.854 | 5.908 | 120,096 | -0.28(-4.46%) |
Aug 04, 2005 | 6.195 | 6.219 | 6.151 | 6.183 | 44,867 | -0.04(-0.67%) |
Aug 03, 2005 | 6.264 | 6.266 | 6.195 | 6.225 | 29,012 | +0.00(+0.00%) |
Aug 02, 2005 | 6.231 | 6.231 | 6.166 | 6.225 | 30,024 | -0.03(-0.43%) |
Aug 01, 2005 | 6.201 | 6.252 | 6.151 | 6.252 | 45,542 | +0.06(+1.01%) |
Jul 29, 2005 | 6.136 | 6.192 | 6.136 | 6.189 | 36,433 | +0.05(+0.87%) |
Jul 28, 2005 | 6.092 | 6.136 | 6.083 | 6.136 | 34,072 | +0.09(+1.47%) |
Jul 27, 2005 | 5.982 | 6.103 | 5.982 | 6.047 | 27,662 | +0.02(+0.34%) |
Jul 26, 2005 | 6.020 | 6.074 | 6.020 | 6.026 | 22,265 | +0.03(+0.44%) |
Jul 25, 2005 | 5.943 | 6.000 | 5.932 | 6.000 | 32,048 | +0.01(+0.20%) |
Jul 22, 2005 | 6.074 | 6.074 | 5.988 | 5.988 | 35,759 | -0.06(-0.98%) |
Jul 21, 2005 | 6.053 | 6.106 | 6.009 | 6.047 | 49,253 | +0.02(+0.29%) |
Jul 20, 2005 | 5.991 | 6.041 | 5.991 | 6.029 | 22,939 | +0.04(+0.69%) |
Jul 19, 2005 | 5.973 | 6.003 | 5.949 | 5.988 | 51,614 | +0.01(+0.25%) |
Jul 18, 2005 | 6.003 | 6.062 | 5.973 | 5.973 | 39,807 | +0.01(+0.20%) |
Jul 15, 2005 | 5.934 | 5.967 | 5.902 | 5.961 | 43,518 | -0.01(-0.20%) |
Jul 14, 2005 | 6.059 | 6.059 | 5.911 | 5.973 | 76,241 | -0.07(-1.23%) |
Jul 13, 2005 | 6.077 | 6.106 | 6.029 | 6.047 | 31,036 | -0.07(-1.16%) |
Jul 12, 2005 | 6.077 | 6.133 | 6.050 | 6.118 | 36,433 | -0.00(-0.05%) |
Jul 11, 2005 | 6.106 | 6.136 | 6.047 | 6.121 | 58,699 | +0.03(+0.44%) |
Jul 08, 2005 | 6.092 | 6.133 | 6.047 | 6.095 | 64,096 | +0.01(+0.19%) |
Jul 07, 2005 | 6.121 | 6.148 | 6.083 | 6.083 | 22,602 | -0.04(-0.58%) |
Jul 06, 2005 | 6.077 | 6.136 | 6.077 | 6.118 | 29,012 | +0.06(+0.93%) |
Jul 05, 2005 | 6.047 | 6.106 | 6.017 | 6.062 | 28,337 | +0.04(+0.74%) |