Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.958 | 5.868 | 5.736 | 5.830 | 20,410,986 | +0.07(+1.23%) |
Sep 29, 2005 | 5.786 | 5.792 | 5.700 | 5.759 | 32,726,384 | -0.05(-0.86%) |
Sep 28, 2005 | 5.759 | 5.833 | 5.730 | 5.809 | 10,085,776 | +0.07(+1.28%) |
Sep 27, 2005 | 5.786 | 5.786 | 5.727 | 5.736 | 6,556,416 | -0.05(-0.87%) |
Sep 26, 2005 | 5.789 | 5.809 | 5.736 | 5.786 | 7,461,850 | +0.02(+0.31%) |
Sep 23, 2005 | 5.768 | 5.815 | 5.762 | 5.768 | 14,682,569 | +0.00(+0.00%) |
Sep 22, 2005 | 5.806 | 5.815 | 5.742 | 5.768 | 9,726,115 | -0.04(-0.66%) |
Sep 21, 2005 | 5.801 | 5.856 | 5.801 | 5.806 | 12,619,022 | -0.02(-0.30%) |
Sep 20, 2005 | 5.821 | 5.865 | 5.812 | 5.824 | 12,115,021 | +0.01(+0.25%) |
Sep 19, 2005 | 5.830 | 5.839 | 5.801 | 5.809 | 15,162,116 | -0.05(-0.85%) |
Sep 16, 2005 | 5.801 | 5.877 | 5.774 | 5.859 | 20,629,702 | +0.07(+1.27%) |
Sep 15, 2005 | 5.715 | 5.798 | 5.703 | 5.786 | 13,111,135 | +0.08(+1.45%) |
Sep 14, 2005 | 5.768 | 5.777 | 5.692 | 5.703 | 15,284,720 | -0.04(-0.77%) |
Sep 13, 2005 | 5.745 | 5.762 | 5.718 | 5.748 | 12,752,493 | -0.01(-0.15%) |
Sep 12, 2005 | 5.780 | 5.798 | 5.756 | 5.756 | 6,697,360 | -0.05(-0.91%) |
Sep 09, 2005 | 5.768 | 5.809 | 5.756 | 5.809 | 15,743,211 | +0.05(+0.92%) |
Sep 08, 2005 | 5.756 | 5.795 | 5.742 | 5.756 | 11,335,587 | +0.01(+0.10%) |
Sep 07, 2005 | 5.803 | 5.803 | 5.750 | 5.750 | 10,934,833 | -0.06(-1.11%) |
Sep 06, 2005 | 5.762 | 5.824 | 5.753 | 5.815 | 15,195,060 | +0.06(+1.07%) |
Sep 02, 2005 | 5.786 | 5.795 | 5.742 | 5.753 | 5,468,944 | -0.01(-0.26%) |
Sep 01, 2005 | 5.783 | 5.809 | 5.733 | 5.768 | 13,939,475 | -0.03(-0.46%) |
Aug 31, 2005 | 5.742 | 5.848 | 5.686 | 5.795 | 11,089,700 | +0.06(+0.97%) |
Aug 30, 2005 | 5.730 | 5.745 | 5.680 | 5.739 | 9,658,530 | -0.01(-0.10%) |
Aug 29, 2005 | 5.668 | 5.765 | 5.650 | 5.745 | 5,518,869 | +0.05(+0.93%) |
Aug 26, 2005 | 5.721 | 5.742 | 5.674 | 5.692 | 7,601,775 | -0.04(-0.67%) |
Aug 25, 2005 | 5.745 | 5.783 | 5.706 | 5.730 | 9,457,134 | -0.01(-0.26%) |
Aug 24, 2005 | 5.812 | 5.824 | 5.742 | 5.745 | 10,564,983 | -0.08(-1.41%) |
Aug 23, 2005 | 5.809 | 5.845 | 5.783 | 5.827 | 7,998,794 | +0.02(+0.41%) |
Aug 22, 2005 | 5.818 | 5.842 | 5.777 | 5.803 | 8,337,058 | +0.00(+0.00%) |
Aug 19, 2005 | 5.771 | 5.815 | 5.762 | 5.803 | 8,092,869 | +0.04(+0.61%) |
Aug 18, 2005 | 5.809 | 5.809 | 5.750 | 5.768 | 11,457,851 | -0.05(-0.81%) |
Aug 17, 2005 | 5.798 | 5.833 | 5.768 | 5.815 | 9,831,738 | -0.01(-0.15%) |
Aug 16, 2005 | 5.845 | 5.871 | 5.765 | 5.824 | 8,729,323 | -0.04(-0.65%) |
Aug 15, 2005 | 5.859 | 5.874 | 5.803 | 5.862 | 9,569,889 | +0.01(+0.25%) |
Aug 12, 2005 | 5.901 | 5.933 | 5.833 | 5.848 | 8,350,303 | -0.08(-1.39%) |
Aug 11, 2005 | 5.910 | 5.954 | 5.889 | 5.930 | 7,560,341 | +0.03(+0.55%) |
Aug 10, 2005 | 5.901 | 5.977 | 5.895 | 5.898 | 7,859,209 | +0.01(+0.15%) |
Aug 09, 2005 | 5.883 | 5.915 | 5.868 | 5.889 | 7,293,398 | +0.02(+0.40%) |
Aug 08, 2005 | 5.912 | 5.918 | 5.854 | 5.865 | 16,302,569 | -0.04(-0.65%) |
Aug 05, 2005 | 5.910 | 5.930 | 5.856 | 5.904 | 11,406,908 | -0.02(-0.30%) |
Aug 04, 2005 | 5.927 | 5.957 | 5.910 | 5.921 | 19,940,608 | -0.03(-0.54%) |
Aug 03, 2005 | 5.898 | 5.965 | 5.877 | 5.954 | 11,764,870 | +0.07(+1.25%) |
Aug 02, 2005 | 5.868 | 5.927 | 5.856 | 5.880 | 11,730,229 | +0.04(+0.66%) |
Aug 01, 2005 | 5.851 | 5.865 | 5.798 | 5.842 | 8,472,568 | +0.01(+0.20%) |
Jul 29, 2005 | 5.883 | 5.901 | 5.818 | 5.830 | 13,489,814 | -0.06(-0.95%) |
Jul 28, 2005 | 5.792 | 5.907 | 5.792 | 5.886 | 21,880,872 | +0.11(+1.89%) |
Jul 27, 2005 | 5.745 | 5.783 | 5.739 | 5.777 | 16,514,154 | +0.05(+0.93%) |
Jul 26, 2005 | 5.700 | 5.748 | 5.680 | 5.724 | 36,491,780 | +0.05(+0.88%) |
Jul 25, 2005 | 5.677 | 5.733 | 5.653 | 5.674 | 17,008,646 | +0.01(+0.16%) |
Jul 22, 2005 | 5.686 | 5.695 | 5.624 | 5.665 | 26,306,496 | +0.01(+0.21%) |
Jul 21, 2005 | 5.668 | 5.695 | 5.603 | 5.653 | 18,006,796 | +0.01(+0.26%) |
Jul 20, 2005 | 5.633 | 5.639 | 5.594 | 5.639 | 22,499,666 | +0.01(+0.16%) |
Jul 19, 2005 | 5.609 | 5.697 | 5.609 | 5.630 | 22,912,306 | -0.01(-0.10%) |
Jul 18, 2005 | 5.668 | 5.686 | 5.609 | 5.636 | 18,102,570 | -0.06(-1.09%) |
Jul 15, 2005 | 5.695 | 5.721 | 5.677 | 5.697 | 16,954,646 | +0.00(+0.05%) |
Jul 14, 2005 | 5.668 | 5.712 | 5.662 | 5.695 | 18,077,778 | +0.03(+0.52%) |
Jul 13, 2005 | 5.647 | 5.677 | 5.639 | 5.665 | 17,451,514 | -0.00(-0.05%) |
Jul 12, 2005 | 5.600 | 5.674 | 5.597 | 5.668 | 19,770,118 | +0.04(+0.73%) |
Jul 11, 2005 | 5.603 | 5.644 | 5.594 | 5.627 | 14,817,060 | +0.05(+0.84%) |
Jul 08, 2005 | 5.536 | 5.589 | 5.515 | 5.580 | 22,375,364 | +0.05(+0.96%) |
Jul 07, 2005 | 5.515 | 5.559 | 5.488 | 5.527 | 11,020,417 | -0.04(-0.74%) |
Jul 06, 2005 | 5.615 | 5.621 | 5.550 | 5.568 | 18,385,136 | -0.11(-2.02%) |
Jul 05, 2005 | 5.650 | 5.721 | 5.633 | 5.683 | 15,043,928 | +0.03(+0.57%) |