Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.082 | 5.117 | 5.020 | 5.096 | 28,994,182 | +0.02(+0.31%) |
Sep 29, 2005 | 5.027 | 5.110 | 5.016 | 5.080 | 40,692,212 | +0.05(+0.90%) |
Sep 28, 2005 | 5.061 | 5.075 | 5.013 | 5.035 | 27,743,754 | +0.00(+0.07%) |
Sep 27, 2005 | 5.042 | 5.089 | 5.032 | 5.032 | 33,163,102 | -0.01(-0.21%) |
Sep 26, 2005 | 5.032 | 5.099 | 5.014 | 5.042 | 38,827,016 | +0.01(+0.28%) |
Sep 23, 2005 | 5.028 | 5.047 | 4.985 | 5.028 | 36,572,356 | +0.03(+0.56%) |
Sep 22, 2005 | 5.001 | 5.061 | 4.968 | 5.001 | 41,875,520 | -0.04(-0.76%) |
Sep 21, 2005 | 5.065 | 5.091 | 5.032 | 5.039 | 43,072,712 | -0.05(-0.89%) |
Sep 20, 2005 | 5.172 | 5.184 | 5.084 | 5.084 | 38,731,924 | -0.08(-1.58%) |
Sep 19, 2005 | 5.211 | 5.245 | 5.141 | 5.165 | 32,455,988 | -0.08(-1.55%) |
Sep 16, 2005 | 5.178 | 5.247 | 5.160 | 5.247 | 67,855,776 | +0.09(+1.68%) |
Sep 15, 2005 | 5.162 | 5.197 | 5.151 | 5.160 | 26,143,730 | -0.01(-0.17%) |
Sep 14, 2005 | 5.169 | 5.197 | 5.153 | 5.169 | 31,831,578 | -0.01(-0.27%) |
Sep 13, 2005 | 5.171 | 5.205 | 5.160 | 5.183 | 38,782,344 | -0.02(-0.37%) |
Sep 12, 2005 | 5.233 | 5.261 | 5.193 | 5.202 | 32,564,962 | -0.05(-0.93%) |
Sep 09, 2005 | 5.242 | 5.275 | 5.209 | 5.250 | 31,049,596 | +0.02(+0.30%) |
Sep 08, 2005 | 5.332 | 5.335 | 5.231 | 5.235 | 32,953,272 | -0.06(-1.05%) |
Sep 07, 2005 | 5.299 | 5.323 | 5.273 | 5.290 | 31,499,444 | -0.03(-0.62%) |
Sep 06, 2005 | 5.271 | 5.332 | 5.268 | 5.323 | 23,714,090 | +0.06(+1.12%) |
Sep 02, 2005 | 5.273 | 5.304 | 5.252 | 5.264 | 18,507,208 | -0.00(-0.03%) |
Sep 01, 2005 | 5.323 | 5.334 | 5.257 | 5.266 | 34,994,984 | -0.07(-1.24%) |
Aug 31, 2005 | 5.323 | 5.354 | 5.283 | 5.332 | 28,185,380 | -0.01(-0.13%) |
Aug 30, 2005 | 5.339 | 5.375 | 5.328 | 5.339 | 24,288,206 | -0.02(-0.39%) |
Aug 29, 2005 | 5.354 | 5.389 | 5.339 | 5.360 | 17,137,710 | -0.01(-0.13%) |
Aug 26, 2005 | 5.361 | 5.412 | 5.332 | 5.367 | 18,805,918 | -0.02(-0.42%) |
Aug 25, 2005 | 5.401 | 5.408 | 5.349 | 5.389 | 20,229,438 | +0.01(+0.10%) |
Aug 24, 2005 | 5.429 | 5.478 | 5.380 | 5.384 | 24,710,962 | -0.04(-0.80%) |
Aug 23, 2005 | 5.393 | 5.493 | 5.377 | 5.427 | 23,231,268 | -0.04(-0.67%) |
Aug 22, 2005 | 5.461 | 5.505 | 5.417 | 5.464 | 22,113,360 | +0.02(+0.41%) |
Aug 19, 2005 | 5.455 | 5.462 | 5.407 | 5.441 | 30,432,582 | -0.01(-0.25%) |
Aug 18, 2005 | 5.472 | 5.505 | 5.445 | 5.455 | 22,068,244 | -0.02(-0.44%) |
Aug 17, 2005 | 5.486 | 5.518 | 5.462 | 5.479 | 32,201,336 | +0.01(+0.22%) |
Aug 16, 2005 | 5.552 | 5.580 | 5.464 | 5.467 | 32,367,026 | -0.10(-1.81%) |
Aug 15, 2005 | 5.536 | 5.604 | 5.530 | 5.568 | 18,346,884 | +0.02(+0.34%) |
Aug 12, 2005 | 5.521 | 5.552 | 5.516 | 5.549 | 25,898,456 | +0.01(+0.09%) |
Aug 11, 2005 | 5.524 | 5.576 | 5.519 | 5.544 | 27,790,740 | +0.01(+0.09%) |
Aug 10, 2005 | 5.524 | 5.564 | 5.512 | 5.538 | 40,355,088 | +0.02(+0.41%) |
Aug 09, 2005 | 5.507 | 5.524 | 5.483 | 5.516 | 28,130,818 | +0.05(+0.86%) |
Aug 08, 2005 | 5.462 | 5.502 | 5.438 | 5.469 | 30,911,260 | +0.03(+0.57%) |
Aug 05, 2005 | 5.436 | 5.476 | 5.422 | 5.438 | 33,912,456 | +0.00(+0.06%) |
Aug 04, 2005 | 5.339 | 5.472 | 5.339 | 5.434 | 33,147,224 | +0.06(+1.10%) |
Aug 03, 2005 | 5.377 | 5.389 | 5.353 | 5.375 | 30,076,600 | -0.00(-0.03%) |
Aug 02, 2005 | 5.403 | 5.415 | 5.346 | 5.377 | 46,952,488 | +0.07(+1.27%) |
Aug 01, 2005 | 5.308 | 5.341 | 5.302 | 5.309 | 39,503,460 | -0.02(-0.39%) |
Jul 29, 2005 | 5.407 | 5.424 | 5.325 | 5.330 | 33,383,996 | -0.10(-1.76%) |
Jul 28, 2005 | 5.391 | 5.439 | 5.365 | 5.426 | 24,979,724 | +0.04(+0.81%) |
Jul 27, 2005 | 5.353 | 5.398 | 5.308 | 5.382 | 27,485,046 | +0.03(+0.58%) |
Jul 26, 2005 | 5.294 | 5.368 | 5.290 | 5.351 | 31,948,110 | +0.06(+1.11%) |
Jul 25, 2005 | 5.254 | 5.328 | 5.254 | 5.292 | 26,647,626 | +0.01(+0.23%) |
Jul 22, 2005 | 5.207 | 5.287 | 5.205 | 5.280 | 36,049,032 | +0.06(+1.20%) |
Jul 21, 2005 | 5.230 | 5.235 | 5.184 | 5.217 | 41,314,644 | -0.01(-0.27%) |
Jul 20, 2005 | 5.204 | 5.283 | 5.157 | 5.231 | 55,144,752 | +0.00(+0.00%) |
Jul 19, 2005 | 5.273 | 5.283 | 5.221 | 5.231 | 26,685,282 | -0.03(-0.63%) |
Jul 18, 2005 | 5.283 | 5.308 | 5.252 | 5.264 | 18,478,976 | -0.01(-0.26%) |
Jul 15, 2005 | 5.327 | 5.351 | 5.254 | 5.278 | 30,007,482 | -0.03(-0.59%) |
Jul 14, 2005 | 5.365 | 5.400 | 5.294 | 5.309 | 33,196,536 | -0.02(-0.46%) |
Jul 13, 2005 | 5.316 | 5.358 | 5.311 | 5.334 | 24,331,654 | -0.02(-0.36%) |
Jul 12, 2005 | 5.339 | 5.377 | 5.325 | 5.353 | 27,361,048 | +0.01(+0.10%) |
Jul 11, 2005 | 5.278 | 5.370 | 5.252 | 5.348 | 22,696,182 | +0.03(+0.52%) |
Jul 08, 2005 | 5.217 | 5.346 | 5.200 | 5.320 | 33,723,680 | +0.10(+1.93%) |
Jul 07, 2005 | 5.193 | 5.261 | 5.157 | 5.219 | 31,819,770 | +0.00(+0.03%) |
Jul 06, 2005 | 5.261 | 5.283 | 5.211 | 5.217 | 35,526,076 | -0.07(-1.25%) |
Jul 05, 2005 | 5.285 | 5.337 | 5.271 | 5.283 | 29,804,126 | +0.00(+0.03%) |