Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.982 | 5.982 | 5.874 | 5.935 | 182,336 | -0.01(-0.09%) |
Sep 29, 2005 | 5.988 | 5.988 | 5.880 | 5.940 | 110,194 | -0.01(-0.18%) |
Sep 28, 2005 | 5.922 | 5.974 | 5.895 | 5.951 | 81,386 | +0.01(+0.13%) |
Sep 27, 2005 | 5.974 | 5.974 | 5.890 | 5.943 | 83,525 | -0.03(-0.44%) |
Sep 26, 2005 | 5.969 | 5.993 | 5.890 | 5.969 | 168,046 | +0.03(+0.49%) |
Sep 23, 2005 | 5.940 | 5.974 | 5.911 | 5.940 | 68,604 | -0.03(-0.57%) |
Sep 22, 2005 | 5.974 | 6.019 | 5.885 | 5.974 | 90,489 | +0.01(+0.13%) |
Sep 21, 2005 | 5.948 | 6.038 | 5.903 | 5.967 | 208,632 | -0.01(-0.13%) |
Sep 20, 2005 | 6.067 | 6.067 | 5.969 | 5.974 | 113,777 | -0.08(-1.30%) |
Sep 19, 2005 | 6.088 | 6.088 | 5.948 | 6.053 | 302,185 | -0.08(-1.29%) |
Sep 16, 2005 | 5.974 | 6.132 | 5.967 | 6.132 | 322,311 | +0.18(+3.05%) |
Sep 15, 2005 | 5.974 | 6.038 | 5.935 | 5.951 | 165,451 | -0.01(-0.18%) |
Sep 14, 2005 | 6.051 | 6.067 | 5.953 | 5.961 | 184,277 | -0.09(-1.44%) |
Sep 13, 2005 | 6.056 | 6.077 | 6.027 | 6.048 | 136,829 | -0.03(-0.43%) |
Sep 12, 2005 | 6.082 | 6.182 | 6.056 | 6.074 | 132,995 | -0.03(-0.43%) |
Sep 09, 2005 | 6.132 | 6.172 | 6.030 | 6.101 | 297,036 | -0.08(-1.28%) |
Sep 08, 2005 | 6.161 | 6.209 | 6.119 | 6.180 | 76,097 | -0.01(-0.09%) |
Sep 07, 2005 | 6.101 | 6.214 | 6.077 | 6.185 | 108,374 | +0.02(+0.26%) |
Sep 06, 2005 | 6.027 | 6.198 | 6.027 | 6.169 | 165,496 | +0.11(+1.82%) |
Sep 02, 2005 | 6.053 | 6.101 | 6.027 | 6.059 | 120,190 | -0.04(-0.60%) |
Sep 01, 2005 | 6.185 | 6.190 | 6.035 | 6.095 | 195,893 | -0.09(-1.53%) |
Aug 31, 2005 | 6.009 | 6.190 | 6.003 | 6.190 | 128,747 | +0.19(+3.25%) |
Aug 30, 2005 | 6.053 | 6.069 | 5.969 | 5.995 | 120,852 | -0.03(-0.52%) |
Aug 29, 2005 | 6.035 | 6.064 | 5.993 | 6.027 | 150,990 | -0.03(-0.48%) |
Aug 26, 2005 | 6.119 | 6.151 | 6.056 | 6.056 | 133,892 | -0.06(-1.03%) |
Aug 25, 2005 | 6.080 | 6.190 | 6.080 | 6.119 | 96,493 | +0.01(+0.22%) |
Aug 24, 2005 | 6.119 | 6.211 | 6.085 | 6.106 | 159,333 | -0.06(-0.98%) |
Aug 23, 2005 | 6.132 | 6.167 | 6.040 | 6.167 | 155,975 | +0.08(+1.30%) |
Aug 22, 2005 | 6.027 | 6.114 | 6.011 | 6.088 | 151,214 | +0.04(+0.70%) |
Aug 19, 2005 | 5.974 | 6.088 | 5.903 | 6.045 | 142,270 | +0.06(+0.92%) |
Aug 18, 2005 | 6.148 | 6.185 | 5.977 | 5.990 | 214,108 | -0.20(-3.19%) |
Aug 17, 2005 | 6.198 | 6.224 | 6.124 | 6.188 | 225,540 | -0.01(-0.17%) |
Aug 16, 2005 | 6.209 | 6.317 | 6.174 | 6.198 | 216,273 | -0.03(-0.42%) |
Aug 15, 2005 | 6.088 | 6.267 | 6.088 | 6.224 | 232,847 | +0.07(+1.20%) |
Aug 12, 2005 | 6.240 | 6.240 | 6.082 | 6.151 | 196,565 | -0.07(-1.18%) |
Aug 11, 2005 | 6.188 | 6.292 | 6.106 | 6.224 | 191,652 | +0.04(+0.60%) |
Aug 10, 2005 | 6.098 | 6.211 | 6.089 | 6.188 | 212,417 | +0.12(+2.00%) |
Aug 09, 2005 | 6.185 | 6.314 | 6.056 | 6.067 | 297,637 | -0.02(-0.39%) |
Aug 08, 2005 | 6.040 | 6.172 | 6.040 | 6.090 | 266,792 | +0.04(+0.70%) |
Aug 05, 2005 | 6.240 | 6.317 | 5.882 | 6.048 | 417,850 | -0.25(-3.93%) |
Aug 04, 2005 | 6.638 | 6.738 | 6.195 | 6.295 | 529,120 | -0.38(-5.72%) |
Aug 03, 2005 | 6.748 | 6.840 | 6.677 | 6.677 | 157,483 | -0.08(-1.25%) |
Aug 02, 2005 | 6.664 | 6.961 | 6.653 | 6.761 | 227,820 | +0.05(+0.71%) |
Aug 01, 2005 | 6.827 | 6.922 | 6.596 | 6.714 | 154,683 | -0.09(-1.39%) |
Jul 29, 2005 | 6.909 | 6.909 | 6.764 | 6.809 | 197,412 | -0.03(-0.50%) |
Jul 28, 2005 | 6.711 | 6.843 | 6.674 | 6.843 | 136,240 | +0.15(+2.20%) |
Jul 27, 2005 | 6.596 | 6.711 | 6.561 | 6.696 | 74,281 | +0.10(+1.52%) |
Jul 26, 2005 | 6.467 | 6.596 | 6.467 | 6.596 | 144,629 | +0.12(+1.79%) |
Jul 25, 2005 | 6.567 | 6.601 | 6.453 | 6.480 | 111,664 | -0.10(-1.52%) |
Jul 22, 2005 | 6.522 | 6.580 | 6.412 | 6.580 | 184,786 | +0.07(+1.13%) |
Jul 21, 2005 | 6.667 | 6.709 | 6.488 | 6.506 | 236,122 | -0.14(-2.18%) |
Jul 20, 2005 | 6.467 | 6.669 | 6.451 | 6.651 | 150,028 | +0.15(+2.27%) |
Jul 19, 2005 | 6.435 | 6.540 | 6.435 | 6.503 | 92,838 | +0.01(+0.16%) |
Jul 18, 2005 | 6.382 | 6.540 | 6.351 | 6.493 | 129,743 | +0.12(+1.82%) |
Jul 15, 2005 | 6.351 | 6.501 | 6.351 | 6.377 | 183,426 | +0.01(+0.12%) |
Jul 14, 2005 | 6.424 | 6.580 | 6.356 | 6.369 | 132,577 | -0.07(-1.10%) |
Jul 13, 2005 | 6.538 | 6.580 | 6.424 | 6.440 | 209,712 | -0.10(-1.49%) |
Jul 12, 2005 | 6.376 | 6.556 | 6.343 | 6.538 | 199,920 | +0.15(+2.31%) |
Jul 11, 2005 | 6.322 | 6.390 | 6.317 | 6.390 | 151,829 | +0.07(+1.17%) |
Jul 08, 2005 | 6.340 | 6.340 | 6.245 | 6.317 | 120,582 | +0.00(+0.00%) |
Jul 07, 2005 | 6.314 | 6.340 | 6.203 | 6.317 | 118,644 | +0.04(+0.67%) |
Jul 06, 2005 | 6.214 | 6.327 | 6.211 | 6.274 | 75,253 | +0.02(+0.29%) |
Jul 05, 2005 | 6.185 | 6.322 | 6.185 | 6.256 | 158,820 | +0.07(+1.08%) |