Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.630 | 5.792 | 5.565 | 5.772 | 6,324,250 | +0.05(+0.83%) |
Sep 29, 2005 | 5.842 | 5.842 | 5.625 | 5.725 | 5,248,447 | -0.11(-1.97%) |
Sep 28, 2005 | 5.905 | 5.942 | 5.805 | 5.840 | 2,498,059 | -0.04(-0.76%) |
Sep 27, 2005 | 5.865 | 5.980 | 5.810 | 5.885 | 4,645,260 | -0.01(-0.13%) |
Sep 26, 2005 | 5.775 | 5.915 | 5.705 | 5.892 | 3,238,625 | +0.12(+2.03%) |
Sep 23, 2005 | 5.698 | 5.807 | 5.545 | 5.775 | 4,684,511 | +0.15(+2.62%) |
Sep 22, 2005 | 5.745 | 5.757 | 5.618 | 5.628 | 3,953,157 | -0.11(-2.00%) |
Sep 21, 2005 | 5.835 | 5.867 | 5.698 | 5.742 | 3,897,484 | -0.15(-2.58%) |
Sep 20, 2005 | 5.792 | 5.905 | 5.755 | 5.895 | 4,811,477 | +0.12(+2.12%) |
Sep 19, 2005 | 5.892 | 5.892 | 5.760 | 5.772 | 4,153,418 | -0.12(-2.03%) |
Sep 16, 2005 | 5.812 | 5.895 | 5.755 | 5.892 | 3,473,731 | +0.12(+2.16%) |
Sep 15, 2005 | 5.890 | 5.987 | 5.708 | 5.767 | 4,618,825 | -0.10(-1.74%) |
Sep 14, 2005 | 5.835 | 5.962 | 5.802 | 5.870 | 7,474,551 | -0.03(-0.47%) |
Sep 13, 2005 | 5.618 | 5.937 | 5.570 | 5.897 | 10,935,867 | +0.49(+9.05%) |
Sep 12, 2005 | 5.493 | 5.610 | 5.393 | 5.408 | 5,788,351 | -0.07(-1.32%) |
Sep 09, 2005 | 5.403 | 5.493 | 5.268 | 5.480 | 3,822,987 | +0.06(+1.15%) |
Sep 08, 2005 | 5.243 | 5.428 | 5.243 | 5.418 | 4,041,672 | +0.21(+4.08%) |
Sep 07, 2005 | 5.118 | 5.346 | 5.066 | 5.206 | 9,297,329 | +0.12(+2.36%) |
Sep 06, 2005 | 4.891 | 5.103 | 4.889 | 5.086 | 6,264,172 | +0.25(+5.16%) |
Sep 02, 2005 | 4.794 | 4.884 | 4.791 | 4.836 | 2,555,734 | +0.04(+0.78%) |
Sep 01, 2005 | 4.824 | 4.824 | 4.781 | 4.799 | 2,327,436 | -0.02(-0.52%) |
Aug 31, 2005 | 4.761 | 4.836 | 4.731 | 4.824 | 2,431,171 | +0.05(+1.15%) |
Aug 30, 2005 | 4.806 | 4.806 | 4.651 | 4.769 | 3,333,148 | -0.04(-0.78%) |
Aug 29, 2005 | 4.781 | 4.821 | 4.703 | 4.806 | 3,279,878 | +0.00(+0.00%) |
Aug 26, 2005 | 4.831 | 4.851 | 4.739 | 4.806 | 6,832,113 | -0.11(-2.33%) |
Aug 25, 2005 | 4.944 | 4.969 | 4.836 | 4.921 | 2,202,873 | -0.02(-0.45%) |
Aug 24, 2005 | 4.944 | 5.023 | 4.924 | 4.944 | 2,627,828 | -0.04(-0.75%) |
Aug 23, 2005 | 5.018 | 5.101 | 4.971 | 4.981 | 2,646,252 | -0.05(-1.09%) |
Aug 22, 2005 | 5.116 | 5.138 | 5.013 | 5.036 | 5,849,631 | -0.08(-1.51%) |
Aug 19, 2005 | 5.068 | 5.191 | 5.068 | 5.113 | 6,484,459 | +0.04(+0.79%) |
Aug 18, 2005 | 4.869 | 5.153 | 4.821 | 5.073 | 37,515,740 | -0.47(-8.47%) |
Aug 17, 2005 | 5.513 | 5.563 | 5.470 | 5.543 | 5,749,500 | +0.05(+0.95%) |
Aug 16, 2005 | 5.528 | 5.605 | 5.331 | 5.490 | 7,951,573 | -0.04(-0.68%) |
Aug 15, 2005 | 5.742 | 5.767 | 5.508 | 5.528 | 11,013,968 | -0.35(-5.91%) |
Aug 12, 2005 | 5.982 | 5.985 | 5.745 | 5.875 | 3,637,145 | -0.10(-1.75%) |
Aug 11, 2005 | 6.117 | 6.129 | 5.937 | 5.980 | 4,026,853 | -0.14(-2.32%) |
Aug 10, 2005 | 6.060 | 6.279 | 6.052 | 6.122 | 7,286,706 | +0.07(+1.11%) |
Aug 09, 2005 | 5.925 | 6.102 | 5.925 | 6.055 | 6,010,641 | +0.14(+2.45%) |
Aug 08, 2005 | 5.867 | 5.940 | 5.810 | 5.910 | 2,378,703 | -0.00(-0.04%) |
Aug 05, 2005 | 5.892 | 5.915 | 5.872 | 5.912 | 4,797,058 | +0.01(+0.25%) |
Aug 04, 2005 | 5.940 | 5.942 | 5.835 | 5.897 | 3,011,528 | -0.05(-0.92%) |
Aug 03, 2005 | 5.880 | 5.955 | 5.842 | 5.952 | 2,531,302 | +0.05(+0.85%) |
Aug 02, 2005 | 5.742 | 5.902 | 5.680 | 5.902 | 6,259,766 | -0.11(-1.87%) |
Aug 01, 2005 | 5.877 | 6.040 | 5.872 | 6.015 | 4,746,191 | +0.13(+2.29%) |
Jul 29, 2005 | 5.942 | 5.975 | 5.842 | 5.880 | 3,364,789 | -0.06(-1.09%) |
Jul 28, 2005 | 5.658 | 6.012 | 5.645 | 5.945 | 9,081,447 | +0.31(+5.45%) |
Jul 27, 2005 | 5.668 | 5.673 | 5.535 | 5.638 | 2,068,698 | -0.01(-0.27%) |
Jul 26, 2005 | 5.603 | 5.663 | 5.485 | 5.653 | 1,984,188 | +0.04(+0.80%) |
Jul 25, 2005 | 5.640 | 5.643 | 5.555 | 5.608 | 1,624,519 | -0.03(-0.58%) |
Jul 22, 2005 | 5.720 | 5.720 | 5.473 | 5.640 | 4,342,865 | -0.05(-0.96%) |
Jul 21, 2005 | 5.737 | 5.737 | 5.580 | 5.695 | 5,063,005 | -0.05(-0.83%) |
Jul 20, 2005 | 5.680 | 5.792 | 5.555 | 5.742 | 2,956,657 | +0.02(+0.31%) |
Jul 19, 2005 | 5.568 | 5.757 | 5.568 | 5.725 | 3,971,581 | +0.18(+3.20%) |
Jul 18, 2005 | 5.693 | 5.693 | 5.508 | 5.548 | 6,062,308 | -0.14(-2.54%) |
Jul 15, 2005 | 5.570 | 5.785 | 5.493 | 5.693 | 5,734,681 | +0.03(+0.57%) |
Jul 14, 2005 | 5.293 | 5.737 | 5.278 | 5.660 | 12,208,727 | +0.48(+9.25%) |
Jul 13, 2005 | 4.993 | 5.213 | 4.969 | 5.181 | 4,118,573 | +0.21(+4.27%) |
Jul 12, 2005 | 4.941 | 4.991 | 4.889 | 4.969 | 4,567,158 | +0.03(+0.56%) |
Jul 11, 2005 | 4.881 | 4.944 | 4.869 | 4.941 | 4,716,953 | +0.07(+1.49%) |
Jul 08, 2005 | 4.834 | 4.889 | 4.786 | 4.869 | 6,395,543 | +0.01(+0.26%) |
Jul 07, 2005 | 4.781 | 4.869 | 4.766 | 4.856 | 6,955,874 | -0.02(-0.36%) |
Jul 06, 2005 | 4.841 | 4.891 | 4.829 | 4.874 | 3,663,178 | +0.00(+0.10%) |
Jul 05, 2005 | 4.874 | 4.901 | 4.776 | 4.869 | 6,889,387 | -0.00(-0.10%) |