Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.216 | 5.232 | 5.161 | 5.182 | 411,557 | +0.01(+0.10%) |
Sep 29, 2005 | 5.121 | 5.177 | 5.116 | 5.177 | 470,728 | +0.01(+0.21%) |
Sep 28, 2005 | 5.182 | 5.227 | 5.155 | 5.166 | 269,849 | -0.02(-0.31%) |
Sep 27, 2005 | 5.240 | 5.254 | 5.174 | 5.182 | 506,532 | -0.06(-1.11%) |
Sep 26, 2005 | 5.280 | 5.293 | 5.201 | 5.240 | 757,537 | -0.01(-0.25%) |
Sep 23, 2005 | 5.254 | 5.280 | 5.182 | 5.254 | 414,195 | +0.07(+1.33%) |
Sep 22, 2005 | 5.277 | 5.277 | 5.185 | 5.185 | 378,391 | -0.10(-1.96%) |
Sep 21, 2005 | 5.259 | 5.299 | 5.227 | 5.288 | 374,999 | -0.06(-1.09%) |
Sep 20, 2005 | 5.360 | 5.381 | 5.323 | 5.346 | 511,055 | +0.01(+0.10%) |
Sep 19, 2005 | 5.378 | 5.384 | 5.333 | 5.341 | 313,190 | -0.02(-0.30%) |
Sep 16, 2005 | 5.336 | 5.357 | 5.357 | 5.357 | 406,658 | +0.03(+0.50%) |
Sep 15, 2005 | 5.301 | 5.339 | 5.296 | 5.331 | 391,959 | +0.02(+0.40%) |
Sep 14, 2005 | 5.328 | 5.331 | 5.296 | 5.309 | 270,602 | -0.00(-0.05%) |
Sep 13, 2005 | 5.296 | 5.331 | 5.293 | 5.312 | 376,884 | +0.01(+0.20%) |
Sep 12, 2005 | 5.301 | 5.309 | 5.285 | 5.301 | 211,808 | +0.00(+0.00%) |
Sep 09, 2005 | 5.307 | 5.328 | 5.291 | 5.301 | 168,467 | +0.01(+0.15%) |
Sep 08, 2005 | 5.328 | 5.331 | 5.283 | 5.293 | 286,055 | -0.02(-0.40%) |
Sep 07, 2005 | 5.280 | 5.320 | 5.259 | 5.315 | 289,447 | +0.03(+0.65%) |
Sep 06, 2005 | 5.230 | 5.283 | 5.230 | 5.280 | 288,316 | +0.00(+0.05%) |
Sep 02, 2005 | 5.251 | 5.283 | 5.240 | 5.277 | 164,321 | +0.00(+0.00%) |
Sep 01, 2005 | 5.280 | 5.301 | 5.227 | 5.277 | 214,824 | +0.01(+0.20%) |
Aug 31, 2005 | 5.280 | 5.301 | 5.227 | 5.267 | 276,633 | -0.01(-0.25%) |
Aug 30, 2005 | 5.280 | 5.293 | 5.254 | 5.280 | 206,909 | +0.00(+0.00%) |
Aug 29, 2005 | 5.227 | 5.301 | 5.227 | 5.280 | 264,195 | +0.03(+0.50%) |
Aug 26, 2005 | 5.285 | 5.293 | 5.230 | 5.254 | 282,663 | -0.05(-0.95%) |
Aug 25, 2005 | 5.293 | 5.309 | 5.256 | 5.304 | 342,964 | +0.01(+0.20%) |
Aug 24, 2005 | 5.307 | 5.309 | 5.283 | 5.293 | 168,467 | -0.01(-0.25%) |
Aug 23, 2005 | 5.325 | 5.325 | 5.285 | 5.307 | 236,683 | -0.01(-0.10%) |
Aug 22, 2005 | 5.307 | 5.315 | 5.280 | 5.312 | 197,864 | +0.01(+0.10%) |
Aug 19, 2005 | 5.312 | 5.331 | 5.307 | 5.307 | 175,251 | -0.01(-0.25%) |
Aug 18, 2005 | 5.328 | 5.328 | 5.301 | 5.320 | 125,879 | -0.00(-0.05%) |
Aug 17, 2005 | 5.301 | 5.328 | 5.283 | 5.323 | 268,718 | +0.04(+0.75%) |
Aug 16, 2005 | 5.328 | 5.331 | 5.280 | 5.283 | 254,773 | -0.03(-0.55%) |
Aug 15, 2005 | 5.280 | 5.312 | 5.275 | 5.312 | 189,572 | +0.02(+0.35%) |
Aug 12, 2005 | 5.307 | 5.309 | 5.285 | 5.293 | 173,366 | -0.02(-0.30%) |
Aug 11, 2005 | 5.296 | 5.309 | 5.285 | 5.309 | 225,376 | +0.01(+0.20%) |
Aug 10, 2005 | 5.307 | 5.307 | 5.259 | 5.299 | 459,421 | -0.01(-0.15%) |
Aug 09, 2005 | 5.309 | 5.312 | 5.307 | 5.307 | 514,823 | -0.00(-0.05%) |
Aug 08, 2005 | 5.315 | 5.320 | 5.307 | 5.309 | 413,818 | +0.00(+0.00%) |
Aug 05, 2005 | 5.317 | 5.317 | 5.307 | 5.309 | 424,371 | -0.00(-0.05%) |
Aug 04, 2005 | 5.312 | 5.317 | 5.307 | 5.312 | 243,467 | -0.01(-0.10%) |
Aug 03, 2005 | 5.309 | 5.320 | 5.307 | 5.317 | 385,929 | +0.00(+0.05%) |
Aug 02, 2005 | 5.328 | 5.328 | 5.307 | 5.315 | 475,628 | -0.01(-0.25%) |
Aug 01, 2005 | 5.320 | 5.331 | 5.307 | 5.328 | 247,612 | +0.01(+0.15%) |
Jul 29, 2005 | 5.307 | 5.323 | 5.307 | 5.320 | 464,321 | +0.01(+0.25%) |
Jul 28, 2005 | 5.333 | 5.333 | 5.307 | 5.307 | 1,828,642 | -0.13(-2.39%) |
Jul 27, 2005 | 5.407 | 5.437 | 5.373 | 5.437 | 225,753 | +0.02(+0.29%) |
Jul 26, 2005 | 5.357 | 5.426 | 5.357 | 5.421 | 289,824 | +0.05(+0.89%) |
Jul 25, 2005 | 5.373 | 5.437 | 5.362 | 5.373 | 241,205 | -0.02(-0.34%) |
Jul 22, 2005 | 5.368 | 5.397 | 5.339 | 5.392 | 171,105 | +0.04(+0.69%) |
Jul 21, 2005 | 5.400 | 5.413 | 5.307 | 5.354 | 374,246 | -0.06(-1.03%) |
Jul 20, 2005 | 5.413 | 5.469 | 5.386 | 5.410 | 246,105 | +0.01(+0.20%) |
Jul 19, 2005 | 5.469 | 5.476 | 5.346 | 5.400 | 404,773 | -0.07(-1.21%) |
Jul 18, 2005 | 5.492 | 5.492 | 5.429 | 5.466 | 205,401 | +0.00(+0.00%) |
Jul 15, 2005 | 5.439 | 5.474 | 5.415 | 5.466 | 170,728 | +0.02(+0.29%) |
Jul 14, 2005 | 5.402 | 5.450 | 5.389 | 5.450 | 373,492 | +0.05(+0.98%) |
Jul 13, 2005 | 5.357 | 5.426 | 5.339 | 5.397 | 515,954 | +0.04(+0.74%) |
Jul 12, 2005 | 5.336 | 5.370 | 5.328 | 5.357 | 255,527 | +0.01(+0.25%) |
Jul 11, 2005 | 5.365 | 5.370 | 5.325 | 5.344 | 300,753 | -0.00(-0.05%) |
Jul 08, 2005 | 5.354 | 5.360 | 5.323 | 5.346 | 147,738 | -0.02(-0.30%) |
Jul 07, 2005 | 5.320 | 5.373 | 5.317 | 5.362 | 295,100 | +0.02(+0.30%) |
Jul 06, 2005 | 5.325 | 5.349 | 5.309 | 5.346 | 172,989 | +0.03(+0.65%) |
Jul 05, 2005 | 5.317 | 5.341 | 5.307 | 5.312 | 142,085 | -0.01(-0.10%) |