Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.200 | 5.260 | 5.160 | 5.250 | 212,709 | -0.03(-0.57%) |
Sep 29, 2005 | 5.060 | 5.310 | 5.060 | 5.280 | 84,772 | +0.21(+4.14%) |
Sep 28, 2005 | 5.080 | 5.150 | 5.000 | 5.070 | 95,523 | -0.04(-0.78%) |
Sep 27, 2005 | 5.150 | 5.150 | 5.010 | 5.110 | 43,789 | -0.08(-1.54%) |
Sep 26, 2005 | 5.200 | 5.240 | 5.080 | 5.190 | 64,769 | +0.07(+1.37%) |
Sep 23, 2005 | 5.120 | 5.190 | 5.050 | 5.120 | 49,376 | +0.02(+0.39%) |
Sep 22, 2005 | 5.100 | 5.150 | 5.000 | 5.100 | 67,659 | -0.02(-0.39%) |
Sep 21, 2005 | 5.290 | 5.290 | 5.066 | 5.120 | 91,926 | -0.15(-2.85%) |
Sep 20, 2005 | 5.300 | 5.500 | 5.180 | 5.270 | 55,843 | -0.05(-0.94%) |
Sep 19, 2005 | 5.460 | 5.690 | 5.320 | 5.320 | 50,275 | -0.17(-3.10%) |
Sep 16, 2005 | 5.750 | 5.750 | 5.390 | 5.490 | 178,149 | -0.22(-3.85%) |
Sep 15, 2005 | 5.740 | 5.750 | 5.440 | 5.710 | 136,565 | -0.04(-0.70%) |
Sep 14, 2005 | 5.910 | 5.950 | 5.750 | 5.750 | 39,900 | -0.21(-3.52%) |
Sep 13, 2005 | 5.970 | 6.000 | 5.800 | 5.960 | 159,982 | -0.04(-0.67%) |
Sep 12, 2005 | 5.800 | 6.010 | 5.720 | 6.000 | 56,484 | +0.15(+2.56%) |
Sep 09, 2005 | 5.880 | 5.950 | 5.760 | 5.850 | 40,849 | -0.04(-0.68%) |
Sep 08, 2005 | 6.050 | 6.050 | 5.850 | 5.890 | 51,921 | -0.11(-1.83%) |
Sep 07, 2005 | 5.870 | 6.090 | 5.770 | 6.000 | 67,802 | -0.04(-0.66%) |
Sep 06, 2005 | 5.950 | 6.050 | 5.830 | 6.040 | 53,514 | +0.02(+0.33%) |
Sep 02, 2005 | 5.990 | 6.070 | 5.910 | 6.020 | 40,019 | -0.05(-0.82%) |
Sep 01, 2005 | 5.880 | 6.110 | 5.830 | 6.070 | 151,788 | +0.20(+3.41%) |
Aug 31, 2005 | 5.470 | 5.870 | 5.470 | 5.870 | 187,359 | +0.41(+7.51%) |
Aug 30, 2005 | 5.230 | 5.540 | 5.230 | 5.460 | 54,048 | +0.14(+2.63%) |
Aug 29, 2005 | 5.190 | 5.350 | 5.160 | 5.320 | 26,279 | +0.09(+1.72%) |
Aug 26, 2005 | 5.500 | 5.500 | 5.200 | 5.230 | 65,405 | -0.21(-3.86%) |
Aug 25, 2005 | 5.330 | 5.500 | 5.300 | 5.440 | 34,423 | +0.11(+2.06%) |
Aug 24, 2005 | 5.500 | 5.650 | 5.310 | 5.330 | 119,630 | -0.17(-3.09%) |
Aug 23, 2005 | 5.660 | 5.660 | 5.460 | 5.500 | 74,086 | -0.09(-1.61%) |
Aug 22, 2005 | 5.400 | 5.680 | 5.400 | 5.590 | 47,598 | +0.17(+3.14%) |
Aug 19, 2005 | 5.400 | 5.660 | 5.390 | 5.420 | 61,437 | -0.01(-0.18%) |
Aug 18, 2005 | 5.410 | 5.670 | 5.310 | 5.430 | 83,343 | -0.01(-0.18%) |
Aug 17, 2005 | 5.370 | 5.560 | 5.320 | 5.440 | 106,286 | +0.09(+1.68%) |
Aug 16, 2005 | 5.400 | 5.570 | 5.300 | 5.350 | 83,403 | -0.06(-1.11%) |
Aug 15, 2005 | 5.160 | 5.480 | 5.160 | 5.410 | 91,683 | +0.22(+4.24%) |
Aug 12, 2005 | 5.280 | 5.280 | 5.180 | 5.190 | 83,844 | -0.08(-1.52%) |
Aug 11, 2005 | 5.000 | 5.390 | 4.970 | 5.270 | 117,649 | +0.25(+4.98%) |
Aug 10, 2005 | 5.090 | 5.180 | 4.860 | 5.020 | 145,501 | -0.02(-0.40%) |
Aug 09, 2005 | 5.240 | 5.290 | 4.990 | 5.040 | 82,341 | -0.17(-3.26%) |
Aug 08, 2005 | 5.270 | 5.380 | 5.020 | 5.210 | 219,788 | -0.08(-1.51%) |
Aug 05, 2005 | 5.560 | 5.660 | 5.280 | 5.290 | 155,819 | -0.31(-5.54%) |
Aug 04, 2005 | 5.630 | 5.820 | 5.600 | 5.600 | 78,232 | -0.28(-4.76%) |
Aug 03, 2005 | 5.940 | 5.960 | 5.640 | 5.880 | 138,196 | -0.09(-1.51%) |
Aug 02, 2005 | 5.900 | 5.970 | 5.800 | 5.970 | 135,156 | +0.03(+0.51%) |
Aug 01, 2005 | 5.940 | 6.060 | 5.800 | 5.940 | 177,780 | -0.08(-1.33%) |
Jul 29, 2005 | 6.100 | 6.100 | 5.900 | 6.020 | 132,533 | -0.02(-0.33%) |
Jul 28, 2005 | 5.850 | 6.080 | 5.770 | 6.040 | 161,883 | +0.19(+3.25%) |
Jul 27, 2005 | 5.950 | 6.050 | 5.730 | 5.850 | 155,681 | -0.09(-1.52%) |
Jul 26, 2005 | 6.000 | 6.050 | 5.830 | 5.940 | 155,718 | -0.06(-1.00%) |
Jul 25, 2005 | 6.050 | 6.100 | 5.910 | 6.000 | 108,093 | -0.10(-1.64%) |
Jul 22, 2005 | 6.200 | 6.200 | 5.940 | 6.100 | 155,049 | -0.08(-1.29%) |
Jul 21, 2005 | 6.260 | 6.300 | 6.100 | 6.180 | 162,063 | -0.09(-1.44%) |
Jul 20, 2005 | 6.400 | 6.490 | 6.120 | 6.270 | 226,777 | -0.10(-1.57%) |
Jul 19, 2005 | 6.470 | 6.480 | 6.300 | 6.370 | 63,739 | +0.01(+0.16%) |
Jul 18, 2005 | 6.400 | 6.520 | 6.200 | 6.360 | 187,414 | -0.04(-0.63%) |
Jul 15, 2005 | 5.990 | 6.470 | 5.870 | 6.400 | 143,647 | +0.44(+7.38%) |
Jul 14, 2005 | 6.240 | 6.360 | 5.850 | 5.960 | 184,927 | -0.22(-3.56%) |
Jul 13, 2005 | 6.010 | 6.310 | 6.010 | 6.180 | 128,828 | +0.02(+0.32%) |
Jul 12, 2005 | 6.000 | 6.350 | 5.960 | 6.160 | 177,491 | +0.15(+2.50%) |
Jul 11, 2005 | 5.940 | 6.090 | 5.910 | 6.010 | 155,065 | +0.07(+1.18%) |
Jul 08, 2005 | 5.580 | 6.000 | 5.360 | 5.940 | 240,609 | +0.36(+6.45%) |
Jul 07, 2005 | 5.340 | 5.580 | 5.250 | 5.580 | 108,742 | +0.20(+3.72%) |
Jul 06, 2005 | 5.600 | 5.600 | 5.010 | 5.380 | 744,066 | -0.22(-3.93%) |
Jul 05, 2005 | 5.190 | 5.600 | 5.160 | 5.600 | 160,100 | +0.37(+7.07%) |