Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.772 | 5.836 | 5.772 | 5.812 | 1,681,742 | +0.04(+0.68%) |
Sep 29, 2005 | 5.741 | 5.780 | 5.709 | 5.772 | 1,940,589 | +0.07(+1.25%) |
Sep 28, 2005 | 5.709 | 5.733 | 5.686 | 5.701 | 1,144,927 | +0.03(+0.56%) |
Sep 27, 2005 | 5.622 | 5.678 | 5.614 | 5.670 | 1,440,751 | -0.02(-0.28%) |
Sep 26, 2005 | 5.701 | 5.717 | 5.646 | 5.686 | 1,167,721 | +0.01(+0.14%) |
Sep 23, 2005 | 5.669 | 5.693 | 5.638 | 5.678 | 912,041 | -0.02(-0.42%) |
Sep 22, 2005 | 5.709 | 5.725 | 5.662 | 5.701 | 1,252,189 | -0.04(-0.69%) |
Sep 21, 2005 | 5.764 | 5.788 | 5.733 | 5.741 | 1,178,359 | +0.02(+0.41%) |
Sep 20, 2005 | 5.772 | 5.804 | 5.701 | 5.717 | 600,260 | -0.06(-1.09%) |
Sep 19, 2005 | 5.804 | 5.812 | 5.757 | 5.780 | 576,832 | -0.04(-0.68%) |
Sep 16, 2005 | 5.828 | 5.836 | 5.791 | 5.820 | 597,981 | +0.00(+0.00%) |
Sep 15, 2005 | 5.843 | 5.851 | 5.780 | 5.820 | 595,828 | +0.00(+0.00%) |
Sep 14, 2005 | 5.836 | 5.859 | 5.804 | 5.820 | 1,112,634 | +0.02(+0.27%) |
Sep 13, 2005 | 5.772 | 5.828 | 5.709 | 5.804 | 1,925,645 | -0.07(-1.21%) |
Sep 12, 2005 | 5.875 | 5.891 | 5.836 | 5.875 | 754,631 | -0.07(-1.20%) |
Sep 09, 2005 | 5.930 | 5.946 | 5.907 | 5.946 | 376,872 | +0.02(+0.40%) |
Sep 08, 2005 | 5.922 | 5.946 | 5.891 | 5.922 | 679,408 | -0.04(-0.66%) |
Sep 07, 2005 | 5.986 | 6.001 | 5.946 | 5.962 | 1,218,123 | -0.12(-1.95%) |
Sep 06, 2005 | 6.096 | 6.104 | 6.057 | 6.080 | 1,697,065 | +0.07(+1.18%) |
Sep 02, 2005 | 6.017 | 6.065 | 6.009 | 6.009 | 2,121,680 | +0.08(+1.33%) |
Sep 01, 2005 | 5.930 | 5.946 | 5.867 | 5.930 | 3,269,266 | +0.17(+3.02%) |
Aug 31, 2005 | 5.670 | 5.764 | 5.638 | 5.757 | 2,297,199 | +0.14(+2.53%) |
Aug 30, 2005 | 5.575 | 5.630 | 5.559 | 5.614 | 1,708,209 | +0.02(+0.42%) |
Aug 29, 2005 | 5.575 | 5.591 | 5.528 | 5.591 | 937,368 | +0.00(+0.00%) |
Aug 26, 2005 | 5.630 | 5.646 | 5.583 | 5.591 | 615,583 | -0.04(-0.70%) |
Aug 25, 2005 | 5.614 | 5.646 | 5.591 | 5.630 | 695,744 | +0.05(+0.85%) |
Aug 24, 2005 | 5.599 | 5.654 | 5.559 | 5.583 | 628,500 | -0.06(-1.12%) |
Aug 23, 2005 | 5.654 | 5.686 | 5.622 | 5.646 | 603,932 | -0.05(-0.83%) |
Aug 22, 2005 | 5.709 | 5.733 | 5.678 | 5.693 | 1,560,677 | +0.09(+1.69%) |
Aug 19, 2005 | 5.575 | 5.607 | 5.504 | 5.599 | 926,604 | +0.10(+1.87%) |
Aug 18, 2005 | 5.535 | 5.535 | 5.472 | 5.496 | 1,175,573 | -0.10(-1.83%) |
Aug 17, 2005 | 5.607 | 5.614 | 5.583 | 5.599 | 847,709 | -0.07(-1.25%) |
Aug 16, 2005 | 5.725 | 5.741 | 5.654 | 5.670 | 592,282 | -0.08(-1.37%) |
Aug 15, 2005 | 5.717 | 5.757 | 5.709 | 5.749 | 714,867 | +0.02(+0.28%) |
Aug 12, 2005 | 5.725 | 5.741 | 5.693 | 5.733 | 684,854 | -0.05(-0.82%) |
Aug 11, 2005 | 5.764 | 5.780 | 5.741 | 5.780 | 806,552 | +0.05(+0.83%) |
Aug 10, 2005 | 5.741 | 5.796 | 5.717 | 5.733 | 1,099,971 | -0.01(-0.14%) |
Aug 09, 2005 | 5.686 | 5.749 | 5.670 | 5.741 | 1,007,779 | +0.05(+0.83%) |
Aug 08, 2005 | 5.654 | 5.725 | 5.646 | 5.693 | 1,730,371 | +0.10(+1.84%) |
Aug 05, 2005 | 5.630 | 5.630 | 5.575 | 5.591 | 620,522 | -0.09(-1.53%) |
Aug 04, 2005 | 5.701 | 5.725 | 5.654 | 5.678 | 679,915 | -0.02(-0.28%) |
Aug 03, 2005 | 5.662 | 5.733 | 5.630 | 5.693 | 1,673,764 | +0.15(+2.71%) |
Aug 02, 2005 | 5.551 | 5.575 | 5.528 | 5.543 | 754,378 | -0.01(-0.14%) |
Aug 01, 2005 | 5.496 | 5.567 | 5.496 | 5.551 | 1,620,830 | +0.17(+3.23%) |
Jul 29, 2005 | 5.417 | 5.441 | 5.378 | 5.378 | 2,736,504 | -0.07(-1.30%) |
Jul 28, 2005 | 5.370 | 5.464 | 5.346 | 5.449 | 2,148,780 | +0.17(+3.29%) |
Jul 27, 2005 | 5.196 | 5.283 | 5.172 | 5.275 | 690,806 | +0.13(+2.61%) |
Jul 26, 2005 | 5.093 | 5.149 | 5.054 | 5.141 | 555,051 | +0.04(+0.77%) |
Jul 25, 2005 | 5.117 | 5.141 | 5.093 | 5.101 | 529,850 | -0.03(-0.62%) |
Jul 22, 2005 | 5.149 | 5.156 | 5.101 | 5.133 | 971,434 | -0.03(-0.61%) |
Jul 21, 2005 | 5.196 | 5.212 | 5.109 | 5.164 | 535,675 | -0.03(-0.61%) |
Jul 20, 2005 | 5.149 | 5.204 | 5.093 | 5.196 | 717,526 | +0.02(+0.30%) |
Jul 19, 2005 | 5.149 | 5.196 | 5.133 | 5.180 | 1,415,424 | +0.02(+0.31%) |
Jul 18, 2005 | 5.188 | 5.212 | 5.141 | 5.164 | 480,208 | -0.05(-0.91%) |
Jul 15, 2005 | 5.220 | 5.235 | 5.172 | 5.212 | 1,040,958 | -0.05(-0.90%) |
Jul 14, 2005 | 5.251 | 5.283 | 5.235 | 5.259 | 653,321 | -0.02(-0.45%) |
Jul 13, 2005 | 5.283 | 5.299 | 5.251 | 5.283 | 1,501,284 | +0.02(+0.45%) |
Jul 12, 2005 | 5.172 | 5.267 | 5.172 | 5.259 | 1,191,149 | +0.09(+1.68%) |
Jul 11, 2005 | 5.117 | 5.188 | 5.117 | 5.172 | 850,748 | +0.09(+1.87%) |
Jul 08, 2005 | 5.030 | 5.109 | 5.030 | 5.077 | 3,497,340 | +0.03(+0.63%) |
Jul 07, 2005 | 4.983 | 5.046 | 4.983 | 5.046 | 1,312,721 | +0.00(+0.00%) |
Jul 06, 2005 | 5.014 | 5.062 | 5.006 | 5.046 | 2,158,151 | +0.11(+2.24%) |
Jul 05, 2005 | 4.951 | 4.999 | 4.856 | 4.935 | 3,396,284 | -0.13(-2.65%) |