Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.846 | 4.879 | 4.787 | 4.859 | 30,405,918 | +0.01(+0.31%) |
Sep 29, 2005 | 4.793 | 4.873 | 4.783 | 4.845 | 42,673,528 | +0.04(+0.90%) |
Sep 28, 2005 | 4.826 | 4.840 | 4.780 | 4.802 | 29,094,604 | +0.00(+0.07%) |
Sep 27, 2005 | 4.808 | 4.853 | 4.798 | 4.798 | 34,777,820 | -0.01(-0.21%) |
Sep 26, 2005 | 4.798 | 4.863 | 4.782 | 4.808 | 40,717,512 | +0.01(+0.28%) |
Sep 23, 2005 | 4.795 | 4.813 | 4.754 | 4.795 | 38,353,076 | +0.03(+0.56%) |
Sep 22, 2005 | 4.768 | 4.826 | 4.737 | 4.768 | 43,914,452 | -0.04(-0.76%) |
Sep 21, 2005 | 4.830 | 4.854 | 4.798 | 4.805 | 45,169,936 | -0.04(-0.89%) |
Sep 20, 2005 | 4.932 | 4.944 | 4.848 | 4.848 | 40,617,792 | -0.08(-1.58%) |
Sep 19, 2005 | 4.969 | 5.002 | 4.902 | 4.926 | 34,036,280 | -0.08(-1.55%) |
Sep 16, 2005 | 4.937 | 5.003 | 4.921 | 5.003 | 71,159,688 | +0.08(+1.68%) |
Sep 15, 2005 | 4.922 | 4.955 | 4.912 | 4.921 | 27,416,676 | -0.01(-0.17%) |
Sep 14, 2005 | 4.929 | 4.955 | 4.914 | 4.929 | 33,381,466 | -0.01(-0.27%) |
Sep 13, 2005 | 4.931 | 4.964 | 4.921 | 4.942 | 40,670,668 | -0.02(-0.37%) |
Sep 12, 2005 | 4.990 | 5.017 | 4.952 | 4.960 | 34,150,560 | -0.05(-0.93%) |
Sep 09, 2005 | 4.998 | 5.030 | 4.967 | 5.007 | 32,561,410 | +0.01(+0.30%) |
Sep 08, 2005 | 5.084 | 5.088 | 4.988 | 4.992 | 34,557,776 | -0.05(-1.05%) |
Sep 07, 2005 | 5.053 | 5.076 | 5.028 | 5.045 | 33,033,162 | -0.03(-0.62%) |
Sep 06, 2005 | 5.026 | 5.084 | 5.023 | 5.076 | 24,868,736 | +0.06(+1.12%) |
Sep 02, 2005 | 5.028 | 5.058 | 5.008 | 5.020 | 19,408,328 | -0.00(-0.03%) |
Sep 01, 2005 | 5.076 | 5.086 | 5.013 | 5.022 | 36,698,900 | -0.06(-1.24%) |
Aug 31, 2005 | 5.076 | 5.106 | 5.038 | 5.084 | 29,557,736 | -0.01(-0.13%) |
Aug 30, 2005 | 5.091 | 5.126 | 5.081 | 5.091 | 25,470,806 | -0.02(-0.39%) |
Aug 29, 2005 | 5.106 | 5.139 | 5.091 | 5.111 | 17,972,150 | -0.01(-0.13%) |
Aug 26, 2005 | 5.112 | 5.160 | 5.084 | 5.117 | 19,721,582 | -0.02(-0.42%) |
Aug 25, 2005 | 5.151 | 5.157 | 5.101 | 5.139 | 21,214,416 | +0.00(+0.10%) |
Aug 24, 2005 | 5.177 | 5.223 | 5.131 | 5.134 | 25,914,146 | -0.04(-0.80%) |
Aug 23, 2005 | 5.142 | 5.238 | 5.127 | 5.175 | 24,362,404 | -0.03(-0.67%) |
Aug 22, 2005 | 5.208 | 5.250 | 5.165 | 5.210 | 23,190,064 | +0.02(+0.41%) |
Aug 19, 2005 | 5.202 | 5.208 | 5.155 | 5.189 | 31,914,354 | -0.01(-0.25%) |
Aug 18, 2005 | 5.218 | 5.250 | 5.192 | 5.202 | 23,142,754 | -0.02(-0.44%) |
Aug 17, 2005 | 5.232 | 5.261 | 5.208 | 5.225 | 33,769,228 | +0.01(+0.22%) |
Aug 16, 2005 | 5.294 | 5.321 | 5.210 | 5.213 | 33,942,984 | -0.10(-1.81%) |
Aug 15, 2005 | 5.279 | 5.344 | 5.273 | 5.309 | 19,240,198 | +0.02(+0.34%) |
Aug 12, 2005 | 5.265 | 5.294 | 5.260 | 5.291 | 27,159,460 | +0.00(+0.09%) |
Aug 11, 2005 | 5.267 | 5.318 | 5.263 | 5.286 | 29,143,880 | +0.00(+0.09%) |
Aug 10, 2005 | 5.268 | 5.306 | 5.256 | 5.281 | 42,319,988 | +0.02(+0.41%) |
Aug 09, 2005 | 5.251 | 5.268 | 5.228 | 5.260 | 29,500,516 | +0.04(+0.86%) |
Aug 08, 2005 | 5.208 | 5.246 | 5.185 | 5.215 | 32,416,338 | +0.03(+0.57%) |
Aug 05, 2005 | 5.184 | 5.222 | 5.170 | 5.185 | 35,563,664 | +0.00(+0.06%) |
Aug 04, 2005 | 5.091 | 5.218 | 5.091 | 5.182 | 34,761,172 | +0.06(+1.10%) |
Aug 03, 2005 | 5.127 | 5.139 | 5.104 | 5.126 | 31,541,038 | -0.00(-0.03%) |
Aug 02, 2005 | 5.152 | 5.164 | 5.098 | 5.127 | 49,238,616 | +0.06(+1.27%) |
Aug 01, 2005 | 5.061 | 5.093 | 5.056 | 5.063 | 41,426,896 | -0.02(-0.39%) |
Jul 29, 2005 | 5.155 | 5.172 | 5.078 | 5.083 | 35,009,472 | -0.09(-1.76%) |
Jul 28, 2005 | 5.141 | 5.187 | 5.116 | 5.174 | 26,195,992 | +0.04(+0.81%) |
Jul 27, 2005 | 5.104 | 5.147 | 5.061 | 5.132 | 28,823,302 | +0.03(+0.58%) |
Jul 26, 2005 | 5.048 | 5.119 | 5.045 | 5.103 | 33,503,672 | +0.06(+1.11%) |
Jul 25, 2005 | 5.010 | 5.081 | 5.010 | 5.046 | 27,945,106 | +0.01(+0.23%) |
Jul 22, 2005 | 4.965 | 5.041 | 4.964 | 5.035 | 37,804,272 | +0.06(+1.20%) |
Jul 21, 2005 | 4.987 | 4.992 | 4.944 | 4.975 | 43,326,264 | -0.01(-0.27%) |
Jul 20, 2005 | 4.962 | 5.038 | 4.917 | 4.988 | 57,829,764 | +0.00(+0.00%) |
Jul 19, 2005 | 5.028 | 5.038 | 4.979 | 4.988 | 27,984,596 | -0.03(-0.63%) |
Jul 18, 2005 | 5.038 | 5.061 | 5.008 | 5.020 | 19,378,724 | -0.01(-0.26%) |
Jul 15, 2005 | 5.079 | 5.103 | 5.010 | 5.033 | 31,468,554 | -0.03(-0.59%) |
Jul 14, 2005 | 5.116 | 5.149 | 5.048 | 5.063 | 34,812,884 | -0.02(-0.45%) |
Jul 13, 2005 | 5.069 | 5.109 | 5.065 | 5.086 | 25,516,368 | -0.02(-0.36%) |
Jul 12, 2005 | 5.091 | 5.127 | 5.078 | 5.104 | 28,693,264 | +0.00(+0.10%) |
Jul 11, 2005 | 5.033 | 5.121 | 5.008 | 5.099 | 23,801,266 | +0.03(+0.52%) |
Jul 08, 2005 | 4.975 | 5.098 | 4.959 | 5.073 | 35,365,696 | +0.10(+1.93%) |
Jul 07, 2005 | 4.952 | 5.017 | 4.917 | 4.977 | 33,369,084 | +0.00(+0.03%) |
Jul 06, 2005 | 5.017 | 5.038 | 4.969 | 4.975 | 37,255,852 | -0.06(-1.25%) |
Jul 05, 2005 | 5.040 | 5.089 | 5.026 | 5.038 | 31,255,298 | +0.00(+0.03%) |