Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.974 | 5.974 | 5.974 | 5.974 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 6.049 | 6.053 | 5.974 | 5.974 | 8,548 | -0.09(-1.53%) |
Sep 28, 2005 | 6.067 | 6.067 | 6.067 | 6.067 | 0 | +0.00(+0.00%) |
Sep 27, 2005 | 5.852 | 6.067 | 5.852 | 6.067 | 42,387 | +0.15(+2.50%) |
Sep 26, 2005 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Sep 23, 2005 | 5.919 | 5.919 | 5.919 | 5.919 | 1,055 | +0.07(+1.15%) |
Sep 22, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 0 | +0.00(+0.00%) |
Sep 21, 2005 | 5.852 | 5.852 | 5.852 | 5.852 | 2,899 | -0.01(-0.18%) |
Sep 20, 2005 | 5.861 | 5.862 | 5.861 | 5.862 | 4,088 | -0.09(-1.51%) |
Sep 19, 2005 | 5.953 | 5.953 | 5.953 | 5.953 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 5.919 | 5.953 | 5.919 | 5.953 | 4,831 | +0.02(+0.34%) |
Sep 15, 2005 | 5.938 | 5.938 | 5.932 | 5.932 | 49,367 | -0.02(-0.29%) |
Sep 14, 2005 | 5.946 | 5.950 | 5.946 | 5.950 | 4,460 | +0.03(+0.52%) |
Sep 13, 2005 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Sep 09, 2005 | 5.919 | 5.919 | 5.919 | 5.919 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 5.852 | 6.002 | 5.852 | 5.919 | 47,182 | +0.05(+0.82%) |
Sep 07, 2005 | 5.892 | 5.959 | 5.870 | 5.870 | 61,812 | +0.01(+0.09%) |
Sep 06, 2005 | 5.926 | 5.951 | 5.852 | 5.865 | 20,019 | -0.05(-0.91%) |
Sep 02, 2005 | 5.953 | 5.953 | 5.919 | 5.919 | 4,460 | -0.06(-0.95%) |
Sep 01, 2005 | 5.973 | 5.975 | 5.892 | 5.975 | 11,284 | +0.03(+0.51%) |
Aug 31, 2005 | 5.919 | 5.945 | 5.919 | 5.945 | 6,712 | -0.01(-0.17%) |
Aug 30, 2005 | 5.957 | 5.958 | 5.955 | 5.955 | 8,504 | -0.10(-1.58%) |
Aug 29, 2005 | 5.916 | 6.051 | 5.916 | 6.051 | 4,690 | +0.12(+2.00%) |
Aug 26, 2005 | 5.932 | 5.932 | 5.932 | 5.932 | 0 | +0.00(+0.00%) |
Aug 25, 2005 | 5.885 | 5.932 | 5.885 | 5.932 | 25,022 | +0.05(+0.80%) |
Aug 24, 2005 | 5.885 | 5.885 | 5.885 | 5.885 | 14,369 | -0.03(-0.55%) |
Aug 23, 2005 | 5.919 | 5.919 | 5.918 | 5.918 | 20,071 | -0.00(-0.02%) |
Aug 22, 2005 | 5.884 | 5.919 | 5.884 | 5.919 | 11,150 | +0.00(+0.00%) |
Aug 19, 2005 | 5.919 | 5.919 | 5.919 | 5.919 | 5,211 | +0.01(+0.23%) |
Aug 18, 2005 | 5.932 | 5.932 | 5.905 | 5.905 | 2,230 | -0.01(-0.16%) |
Aug 17, 2005 | 5.915 | 5.915 | 5.915 | 5.915 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 5.912 | 5.916 | 5.868 | 5.915 | 15,008 | +0.00(+0.05%) |
Aug 15, 2005 | 5.876 | 5.912 | 5.876 | 5.912 | 2,230 | +0.01(+0.23%) |
Aug 12, 2005 | 5.869 | 5.899 | 5.846 | 5.899 | 22,873 | -0.06(-0.95%) |
Aug 11, 2005 | 5.955 | 5.955 | 5.955 | 5.955 | 7,299 | +0.00(+0.02%) |
Aug 10, 2005 | 5.935 | 6.049 | 5.934 | 5.954 | 8,920 | +0.09(+1.54%) |
Aug 09, 2005 | 5.918 | 5.918 | 5.864 | 5.864 | 5,203 | -0.07(-1.11%) |
Aug 08, 2005 | 5.959 | 5.959 | 5.861 | 5.930 | 9,292 | -0.03(-0.47%) |
Aug 05, 2005 | 5.899 | 5.958 | 5.893 | 5.958 | 6,021 | +0.06(+1.00%) |
Aug 04, 2005 | 5.893 | 5.936 | 5.877 | 5.899 | 30,857 | -0.03(-0.57%) |
Aug 03, 2005 | 5.946 | 5.957 | 5.931 | 5.932 | 50,787 | -0.12(-2.00%) |
Aug 02, 2005 | 6.010 | 6.053 | 5.997 | 6.053 | 27,341 | +0.06(+0.94%) |
Aug 01, 2005 | 5.923 | 5.997 | 5.857 | 5.997 | 56,950 | +0.08(+1.32%) |
Jul 29, 2005 | 5.907 | 5.919 | 5.852 | 5.919 | 37,287 | -0.01(-0.09%) |
Jul 28, 2005 | 5.953 | 6.008 | 5.922 | 5.924 | 41,294 | -0.03(-0.47%) |
Jul 27, 2005 | 6.000 | 6.017 | 5.919 | 5.953 | 32,708 | -0.03(-0.58%) |
Jul 26, 2005 | 5.923 | 6.013 | 5.919 | 5.988 | 83,600 | +0.04(+0.63%) |
Jul 25, 2005 | 5.919 | 5.982 | 5.919 | 5.950 | 122,419 | +0.10(+1.68%) |
Jul 22, 2005 | 5.759 | 5.852 | 5.759 | 5.852 | 50,141 | +0.07(+1.19%) |
Jul 21, 2005 | 5.713 | 5.783 | 5.662 | 5.783 | 95,472 | +0.10(+1.68%) |
Jul 20, 2005 | 5.673 | 5.752 | 5.673 | 5.688 | 14,875 | +0.01(+0.24%) |
Jul 19, 2005 | 5.702 | 5.702 | 5.674 | 5.674 | 31,593 | -0.08(-1.47%) |
Jul 18, 2005 | 5.759 | 5.759 | 5.759 | 5.759 | 743 | -0.03(-0.46%) |
Jul 15, 2005 | 5.767 | 5.787 | 5.767 | 5.786 | 5,203 | +0.00(+0.07%) |
Jul 14, 2005 | 5.786 | 5.786 | 5.757 | 5.782 | 5,783 | +0.01(+0.21%) |
Jul 13, 2005 | 5.852 | 5.852 | 5.698 | 5.770 | 98,557 | -0.08(-1.29%) |
Jul 12, 2005 | 5.811 | 5.845 | 5.811 | 5.845 | 21,558 | -0.01(-0.12%) |
Jul 11, 2005 | 5.826 | 5.852 | 5.826 | 5.852 | 8,177 | +0.05(+0.81%) |
Jul 08, 2005 | 5.709 | 5.805 | 5.690 | 5.805 | 54,787 | +0.12(+2.15%) |
Jul 07, 2005 | 5.614 | 5.682 | 5.614 | 5.682 | 13,380 | +0.00(+0.00%) |
Jul 06, 2005 | 5.723 | 5.723 | 5.651 | 5.682 | 14,867 | +0.00(+0.02%) |
Jul 05, 2005 | 5.692 | 5.696 | 5.670 | 5.681 | 11,150 | -0.01(-0.12%) |