Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.280 | 5.392 | 5.265 | 5.313 | 1,492,404 | +0.01(+0.14%) |
Sep 29, 2005 | 5.308 | 5.317 | 5.255 | 5.306 | 2,011,478 | -0.02(-0.30%) |
Sep 28, 2005 | 5.363 | 5.397 | 5.301 | 5.322 | 1,283,605 | -0.04(-0.75%) |
Sep 27, 2005 | 5.298 | 5.386 | 5.282 | 5.362 | 1,113,591 | +0.05(+0.89%) |
Sep 26, 2005 | 5.304 | 5.358 | 5.272 | 5.315 | 1,479,653 | +0.03(+0.53%) |
Sep 23, 2005 | 5.287 | 5.322 | 5.247 | 5.287 | 2,289,876 | +0.04(+0.75%) |
Sep 22, 2005 | 5.202 | 5.278 | 5.187 | 5.248 | 1,191,160 | +0.01(+0.25%) |
Sep 21, 2005 | 5.138 | 5.358 | 5.078 | 5.234 | 3,173,948 | +0.10(+1.89%) |
Sep 20, 2005 | 5.219 | 5.219 | 5.109 | 5.137 | 2,730,318 | -0.08(-1.57%) |
Sep 19, 2005 | 5.298 | 5.298 | 5.207 | 5.219 | 1,427,055 | -0.09(-1.70%) |
Sep 16, 2005 | 5.308 | 5.313 | 5.237 | 5.310 | 2,170,335 | -0.01(-0.23%) |
Sep 15, 2005 | 5.383 | 5.411 | 5.294 | 5.322 | 2,289,876 | -0.10(-1.86%) |
Sep 14, 2005 | 5.423 | 5.454 | 5.412 | 5.423 | 980,236 | -0.02(-0.33%) |
Sep 13, 2005 | 5.425 | 5.497 | 5.396 | 5.440 | 919,669 | -0.01(-0.12%) |
Sep 12, 2005 | 5.418 | 5.451 | 5.366 | 5.447 | 1,342,579 | +0.03(+0.49%) |
Sep 09, 2005 | 5.413 | 5.421 | 5.348 | 5.421 | 1,857,402 | -0.01(-0.14%) |
Sep 08, 2005 | 5.487 | 5.506 | 5.426 | 5.428 | 1,032,835 | -0.08(-1.37%) |
Sep 07, 2005 | 5.470 | 5.504 | 5.444 | 5.504 | 955,797 | +0.03(+0.64%) |
Sep 06, 2005 | 5.481 | 5.489 | 5.447 | 5.469 | 2,053,450 | -0.01(-0.21%) |
Sep 02, 2005 | 5.480 | 5.491 | 5.451 | 5.480 | 1,428,648 | -0.00(-0.05%) |
Sep 01, 2005 | 5.489 | 5.496 | 5.408 | 5.483 | 1,599,194 | -0.02(-0.34%) |
Aug 31, 2005 | 5.519 | 5.534 | 5.468 | 5.502 | 1,876,529 | -0.02(-0.29%) |
Aug 30, 2005 | 5.562 | 5.562 | 5.463 | 5.518 | 1,087,558 | -0.04(-0.78%) |
Aug 29, 2005 | 5.608 | 5.578 | 5.472 | 5.561 | 1,453,619 | -0.05(-0.82%) |
Aug 26, 2005 | 5.677 | 5.656 | 5.565 | 5.607 | 1,421,210 | -0.07(-1.21%) |
Aug 25, 2005 | 5.543 | 5.747 | 5.542 | 5.676 | 2,050,262 | +0.14(+2.46%) |
Aug 24, 2005 | 5.534 | 5.625 | 5.534 | 5.539 | 2,247,372 | -0.01(-0.25%) |
Aug 23, 2005 | 5.609 | 5.647 | 5.543 | 5.553 | 1,914,251 | -0.07(-1.24%) |
Aug 22, 2005 | 5.604 | 5.642 | 5.589 | 5.623 | 2,029,542 | +0.03(+0.59%) |
Aug 19, 2005 | 5.535 | 5.596 | 5.502 | 5.590 | 1,553,502 | +0.06(+1.07%) |
Aug 18, 2005 | 5.580 | 5.590 | 5.514 | 5.531 | 1,322,921 | -0.09(-1.66%) |
Aug 17, 2005 | 5.632 | 5.678 | 5.619 | 5.624 | 1,773,989 | -0.01(-0.15%) |
Aug 16, 2005 | 5.647 | 5.715 | 5.572 | 5.632 | 3,748,277 | +0.11(+1.91%) |
Aug 15, 2005 | 5.489 | 5.529 | 5.431 | 5.527 | 1,498,779 | +0.05(+0.88%) |
Aug 12, 2005 | 5.480 | 5.498 | 5.400 | 5.479 | 1,702,796 | -0.00(-0.02%) |
Aug 11, 2005 | 5.407 | 5.486 | 5.407 | 5.480 | 1,177,878 | +0.07(+1.36%) |
Aug 10, 2005 | 5.456 | 5.526 | 5.387 | 5.407 | 1,690,045 | -0.03(-0.62%) |
Aug 09, 2005 | 5.377 | 5.441 | 5.353 | 5.440 | 1,620,977 | +0.08(+1.53%) |
Aug 08, 2005 | 5.338 | 5.413 | 5.264 | 5.359 | 1,975,350 | +0.03(+0.64%) |
Aug 05, 2005 | 5.363 | 5.364 | 5.299 | 5.325 | 1,986,507 | -0.06(-1.05%) |
Aug 04, 2005 | 5.425 | 5.426 | 5.352 | 5.381 | 1,464,776 | -0.07(-1.23%) |
Aug 03, 2005 | 5.480 | 5.480 | 5.413 | 5.448 | 1,587,505 | -0.03(-0.62%) |
Aug 02, 2005 | 5.443 | 5.490 | 5.430 | 5.482 | 1,476,465 | +0.02(+0.28%) |
Aug 01, 2005 | 5.451 | 5.482 | 5.429 | 5.467 | 1,831,900 | -0.01(-0.14%) |
Jul 29, 2005 | 5.508 | 5.526 | 5.393 | 5.474 | 3,562,324 | -0.05(-0.82%) |
Jul 28, 2005 | 5.482 | 5.538 | 5.440 | 5.520 | 3,506,007 | +0.04(+0.65%) |
Jul 27, 2005 | 5.472 | 5.497 | 5.435 | 5.484 | 2,292,001 | -0.01(-0.22%) |
Jul 26, 2005 | 5.402 | 5.515 | 5.400 | 5.496 | 1,938,159 | +0.00(+0.09%) |
Jul 25, 2005 | 5.468 | 5.528 | 5.468 | 5.491 | 2,812,669 | -0.09(-1.68%) |
Jul 22, 2005 | 5.556 | 5.613 | 5.556 | 5.585 | 3,080,972 | +0.04(+0.73%) |
Jul 21, 2005 | 5.605 | 5.605 | 5.524 | 5.545 | 2,560,304 | -0.06(-1.07%) |
Jul 20, 2005 | 5.520 | 5.623 | 5.477 | 5.605 | 2,373,820 | +0.00(+0.08%) |
Jul 19, 2005 | 5.464 | 5.616 | 5.460 | 5.600 | 2,118,799 | +0.16(+2.92%) |
Jul 18, 2005 | 5.412 | 5.463 | 5.393 | 5.441 | 779,407 | +0.03(+0.52%) |
Jul 15, 2005 | 5.409 | 5.430 | 5.377 | 5.413 | 1,047,711 | -0.02(-0.31%) |
Jul 14, 2005 | 5.384 | 5.438 | 5.371 | 5.430 | 1,755,394 | +0.06(+1.07%) |
Jul 13, 2005 | 5.384 | 5.408 | 5.343 | 5.373 | 1,526,406 | -0.03(-0.59%) |
Jul 12, 2005 | 5.413 | 5.422 | 5.379 | 5.405 | 1,444,587 | -0.03(-0.52%) |
Jul 11, 2005 | 5.411 | 5.465 | 5.399 | 5.433 | 1,459,463 | +0.03(+0.61%) |
Jul 08, 2005 | 5.386 | 5.408 | 5.353 | 5.400 | 1,875,998 | +0.03(+0.61%) |
Jul 07, 2005 | 5.310 | 5.380 | 5.280 | 5.367 | 1,811,180 | +0.04(+0.83%) |
Jul 06, 2005 | 5.272 | 5.393 | 5.272 | 5.323 | 5,353,847 | +0.17(+3.31%) |
Jul 05, 2005 | 5.062 | 5.172 | 5.040 | 5.153 | 3,734,463 | +0.07(+1.45%) |