Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.669 | 5.750 | 5.652 | 5.675 | 13,734,769 | +0.00(+0.00%) |
Sep 29, 2005 | 5.756 | 5.779 | 5.646 | 5.675 | 16,723,564 | -0.05(-0.90%) |
Sep 28, 2005 | 5.704 | 5.762 | 5.675 | 5.727 | 13,772,470 | +0.06(+1.02%) |
Sep 27, 2005 | 5.733 | 5.739 | 5.664 | 5.669 | 14,164,941 | -0.06(-1.10%) |
Sep 26, 2005 | 5.641 | 5.739 | 5.641 | 5.733 | 22,114,098 | +0.10(+1.74%) |
Sep 23, 2005 | 5.635 | 5.664 | 5.595 | 5.635 | 15,215,354 | +0.04(+0.72%) |
Sep 22, 2005 | 5.560 | 5.664 | 5.549 | 5.595 | 18,504,888 | +0.03(+0.62%) |
Sep 21, 2005 | 5.595 | 5.652 | 5.497 | 5.560 | 27,131,620 | -0.06(-1.02%) |
Sep 20, 2005 | 5.589 | 5.681 | 5.589 | 5.618 | 20,182,144 | +0.03(+0.51%) |
Sep 19, 2005 | 5.687 | 5.710 | 5.577 | 5.589 | 16,812,518 | -0.13(-2.22%) |
Sep 16, 2005 | 5.698 | 5.721 | 5.618 | 5.716 | 22,546,356 | +0.04(+0.71%) |
Sep 15, 2005 | 5.733 | 5.750 | 5.606 | 5.675 | 14,140,618 | -0.06(-1.00%) |
Sep 14, 2005 | 5.727 | 5.779 | 5.693 | 5.733 | 21,295,798 | +0.08(+1.43%) |
Sep 13, 2005 | 5.808 | 5.808 | 5.629 | 5.652 | 19,398,764 | -0.06(-1.01%) |
Sep 12, 2005 | 5.704 | 5.779 | 5.675 | 5.710 | 12,379,447 | +0.01(+0.20%) |
Sep 09, 2005 | 5.710 | 5.750 | 5.675 | 5.698 | 11,923,214 | -0.01(-0.20%) |
Sep 08, 2005 | 5.871 | 5.871 | 5.681 | 5.710 | 17,781,448 | -0.12(-2.07%) |
Sep 07, 2005 | 5.693 | 5.854 | 5.687 | 5.831 | 31,188,550 | +0.10(+1.71%) |
Sep 06, 2005 | 5.675 | 5.767 | 5.641 | 5.733 | 26,479,584 | +0.06(+1.01%) |
Sep 02, 2005 | 5.635 | 5.693 | 5.583 | 5.675 | 16,942,300 | +0.07(+1.34%) |
Sep 01, 2005 | 5.739 | 5.739 | 5.554 | 5.600 | 28,579,890 | -0.14(-2.41%) |
Aug 31, 2005 | 5.652 | 5.739 | 5.589 | 5.739 | 21,879,206 | +0.13(+2.26%) |
Aug 30, 2005 | 5.612 | 5.640 | 5.560 | 5.612 | 17,376,120 | -0.01(-0.20%) |
Aug 29, 2005 | 5.589 | 5.716 | 5.549 | 5.623 | 13,982,518 | +0.00(+0.00%) |
Aug 26, 2005 | 5.623 | 5.658 | 5.595 | 5.623 | 15,519,047 | -0.03(-0.51%) |
Aug 25, 2005 | 5.698 | 5.698 | 5.629 | 5.652 | 12,911,430 | -0.06(-1.01%) |
Aug 24, 2005 | 5.669 | 5.802 | 5.652 | 5.710 | 37,350,996 | +0.07(+1.22%) |
Aug 23, 2005 | 5.618 | 5.675 | 5.606 | 5.641 | 18,839,506 | +0.02(+0.41%) |
Aug 22, 2005 | 5.629 | 5.675 | 5.600 | 5.618 | 13,147,886 | +0.00(+0.00%) |
Aug 19, 2005 | 5.641 | 5.658 | 5.600 | 5.618 | 18,013,040 | +0.00(+0.00%) |
Aug 18, 2005 | 5.704 | 5.721 | 5.606 | 5.618 | 19,823,204 | -0.10(-1.71%) |
Aug 17, 2005 | 5.762 | 5.790 | 5.716 | 5.716 | 18,154,288 | -0.07(-1.29%) |
Aug 16, 2005 | 5.848 | 5.865 | 5.773 | 5.790 | 10,775,335 | -0.05(-0.89%) |
Aug 15, 2005 | 5.808 | 5.929 | 5.802 | 5.842 | 12,585,673 | +0.01(+0.10%) |
Aug 12, 2005 | 5.934 | 5.957 | 5.796 | 5.836 | 17,617,614 | -0.13(-2.12%) |
Aug 11, 2005 | 5.986 | 6.032 | 5.957 | 5.963 | 12,280,244 | -0.02(-0.38%) |
Aug 10, 2005 | 6.044 | 6.113 | 5.980 | 5.986 | 20,159,558 | -0.02(-0.38%) |
Aug 09, 2005 | 6.026 | 6.090 | 5.986 | 6.009 | 13,970,530 | +0.04(+0.68%) |
Aug 08, 2005 | 5.963 | 6.038 | 5.929 | 5.969 | 19,131,384 | +0.01(+0.10%) |
Aug 05, 2005 | 6.130 | 6.136 | 5.905 | 5.963 | 22,541,492 | -0.16(-2.63%) |
Aug 04, 2005 | 6.182 | 6.234 | 6.101 | 6.124 | 14,721,247 | -0.06(-1.02%) |
Aug 03, 2005 | 6.222 | 6.245 | 6.159 | 6.188 | 13,998,675 | -0.07(-1.19%) |
Aug 02, 2005 | 6.274 | 6.354 | 6.228 | 6.262 | 23,392,106 | +0.02(+0.28%) |
Aug 01, 2005 | 6.170 | 6.331 | 6.170 | 6.245 | 18,646,658 | +0.06(+1.02%) |
Jul 29, 2005 | 6.222 | 6.274 | 6.136 | 6.182 | 14,924,519 | -0.09(-1.47%) |
Jul 28, 2005 | 6.245 | 6.314 | 6.188 | 6.274 | 13,569,371 | +0.01(+0.18%) |
Jul 27, 2005 | 6.274 | 6.308 | 6.193 | 6.262 | 10,372,960 | +0.01(+0.18%) |
Jul 26, 2005 | 6.107 | 6.262 | 6.101 | 6.251 | 20,509,290 | +0.14(+2.36%) |
Jul 25, 2005 | 6.216 | 6.285 | 6.090 | 6.107 | 18,514,444 | -0.06(-1.03%) |
Jul 22, 2005 | 6.124 | 6.211 | 6.101 | 6.170 | 14,466,027 | +0.05(+0.75%) |
Jul 21, 2005 | 6.274 | 6.291 | 6.090 | 6.124 | 22,315,980 | -0.17(-2.65%) |
Jul 20, 2005 | 6.159 | 6.337 | 6.044 | 6.291 | 30,150,646 | +0.05(+0.83%) |
Jul 19, 2005 | 6.297 | 6.354 | 6.205 | 6.239 | 24,748,124 | -0.05(-0.82%) |
Jul 18, 2005 | 6.343 | 6.441 | 6.210 | 6.291 | 19,938,392 | -0.04(-0.64%) |
Jul 15, 2005 | 6.297 | 6.331 | 6.222 | 6.331 | 15,979,623 | +0.06(+1.01%) |
Jul 14, 2005 | 6.188 | 6.343 | 6.188 | 6.268 | 19,108,450 | +0.12(+1.87%) |
Jul 13, 2005 | 6.164 | 6.188 | 6.136 | 6.153 | 13,791,233 | -0.05(-0.83%) |
Jul 12, 2005 | 6.095 | 6.216 | 6.084 | 6.205 | 20,536,742 | +0.04(+0.65%) |
Jul 11, 2005 | 6.072 | 6.205 | 6.032 | 6.164 | 17,478,972 | +0.17(+2.78%) |
Jul 08, 2005 | 5.940 | 6.038 | 5.877 | 5.998 | 14,620,306 | +0.09(+1.46%) |
Jul 07, 2005 | 5.848 | 5.917 | 5.825 | 5.911 | 17,421,986 | -0.05(-0.77%) |
Jul 06, 2005 | 5.992 | 5.998 | 5.929 | 5.957 | 13,025,054 | -0.03(-0.48%) |
Jul 05, 2005 | 5.940 | 6.015 | 5.882 | 5.986 | 13,019,147 | +0.05(+0.87%) |