Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.717 | 5.743 | 5.689 | 5.706 | 198,045 | -0.02(-0.40%) |
Sep 29, 2005 | 5.743 | 5.746 | 5.694 | 5.729 | 211,968 | -0.02(-0.30%) |
Sep 28, 2005 | 5.746 | 5.746 | 5.694 | 5.746 | 168,112 | +0.01(+0.25%) |
Sep 27, 2005 | 5.738 | 5.746 | 5.717 | 5.732 | 167,764 | -0.01(-0.25%) |
Sep 26, 2005 | 5.827 | 5.827 | 5.732 | 5.746 | 233,199 | -0.04(-0.70%) |
Sep 23, 2005 | 5.786 | 5.815 | 5.732 | 5.786 | 332,048 | +0.05(+0.85%) |
Sep 22, 2005 | 5.738 | 5.746 | 5.735 | 5.738 | 172,985 | +0.01(+0.10%) |
Sep 21, 2005 | 5.755 | 5.761 | 5.717 | 5.732 | 200,830 | -0.02(-0.40%) |
Sep 20, 2005 | 5.746 | 5.772 | 5.735 | 5.755 | 152,797 | +0.01(+0.15%) |
Sep 19, 2005 | 5.761 | 5.778 | 5.746 | 5.746 | 219,277 | -0.03(-0.50%) |
Sep 16, 2005 | 5.778 | 5.775 | 5.775 | 5.775 | 211,968 | +0.00(+0.00%) |
Sep 15, 2005 | 5.792 | 5.821 | 5.758 | 5.775 | 129,129 | +0.01(+0.15%) |
Sep 14, 2005 | 5.818 | 5.832 | 5.763 | 5.766 | 208,139 | -0.01(-0.15%) |
Sep 13, 2005 | 5.789 | 5.835 | 5.775 | 5.775 | 299,330 | -0.02(-0.30%) |
Sep 12, 2005 | 5.789 | 5.798 | 5.758 | 5.792 | 156,974 | +0.00(+0.05%) |
Sep 09, 2005 | 5.761 | 5.789 | 5.749 | 5.789 | 223,454 | +0.03(+0.60%) |
Sep 08, 2005 | 5.804 | 5.804 | 5.749 | 5.755 | 144,792 | -0.03(-0.60%) |
Sep 07, 2005 | 5.786 | 5.812 | 5.769 | 5.789 | 187,951 | +0.03(+0.55%) |
Sep 06, 2005 | 5.804 | 5.815 | 5.746 | 5.758 | 242,249 | -0.03(-0.55%) |
Sep 02, 2005 | 5.775 | 5.801 | 5.755 | 5.789 | 144,792 | +0.00(+0.00%) |
Sep 01, 2005 | 5.795 | 5.852 | 5.778 | 5.789 | 280,535 | -0.03(-0.59%) |
Aug 31, 2005 | 5.847 | 5.847 | 5.766 | 5.824 | 242,249 | -0.01(-0.10%) |
Aug 30, 2005 | 5.812 | 5.850 | 5.763 | 5.829 | 236,332 | +0.03(+0.50%) |
Aug 29, 2005 | 5.758 | 5.806 | 5.732 | 5.801 | 198,045 | +0.04(+0.70%) |
Aug 26, 2005 | 5.746 | 5.798 | 5.735 | 5.761 | 148,621 | +0.03(+0.50%) |
Aug 25, 2005 | 5.732 | 5.761 | 5.723 | 5.732 | 139,571 | +0.00(+0.05%) |
Aug 24, 2005 | 5.761 | 5.761 | 5.723 | 5.729 | 152,101 | -0.03(-0.55%) |
Aug 23, 2005 | 5.761 | 5.786 | 5.738 | 5.761 | 200,830 | -0.01(-0.25%) |
Aug 22, 2005 | 5.766 | 5.789 | 5.761 | 5.775 | 92,235 | +0.01(+0.25%) |
Aug 19, 2005 | 5.761 | 5.798 | 5.752 | 5.761 | 127,737 | -0.02(-0.35%) |
Aug 18, 2005 | 5.781 | 5.812 | 5.752 | 5.781 | 157,322 | -0.01(-0.15%) |
Aug 17, 2005 | 5.801 | 5.827 | 5.775 | 5.789 | 131,914 | -0.00(-0.05%) |
Aug 16, 2005 | 5.832 | 5.832 | 5.775 | 5.792 | 164,283 | -0.04(-0.69%) |
Aug 15, 2005 | 5.847 | 5.847 | 5.804 | 5.832 | 121,820 | -0.01(-0.20%) |
Aug 12, 2005 | 5.861 | 5.861 | 5.804 | 5.844 | 272,182 | -0.01(-0.25%) |
Aug 11, 2005 | 5.818 | 5.861 | 5.804 | 5.858 | 219,973 | +0.04(+0.69%) |
Aug 10, 2005 | 5.832 | 5.858 | 5.818 | 5.818 | 132,958 | -0.04(-0.74%) |
Aug 09, 2005 | 5.781 | 5.861 | 5.735 | 5.861 | 253,387 | +0.11(+1.90%) |
Aug 08, 2005 | 5.766 | 5.789 | 5.752 | 5.752 | 152,797 | -0.03(-0.50%) |
Aug 05, 2005 | 5.824 | 5.824 | 5.746 | 5.781 | 148,969 | -0.02(-0.40%) |
Aug 04, 2005 | 5.824 | 5.858 | 5.784 | 5.804 | 167,068 | -0.06(-0.98%) |
Aug 03, 2005 | 5.867 | 5.875 | 5.789 | 5.861 | 235,288 | +0.00(+0.00%) |
Aug 02, 2005 | 5.761 | 5.861 | 5.755 | 5.861 | 156,974 | +0.10(+1.69%) |
Aug 01, 2005 | 5.804 | 5.864 | 5.761 | 5.763 | 398,179 | -0.04(-0.64%) |
Jul 29, 2005 | 5.838 | 5.838 | 5.784 | 5.801 | 210,575 | +0.03(+0.60%) |
Jul 28, 2005 | 5.789 | 5.804 | 5.763 | 5.766 | 110,334 | -0.01(-0.15%) |
Jul 27, 2005 | 5.781 | 5.818 | 5.775 | 5.775 | 165,676 | -0.03(-0.50%) |
Jul 26, 2005 | 5.809 | 5.809 | 5.775 | 5.804 | 244,685 | +0.01(+0.25%) |
Jul 25, 2005 | 5.789 | 5.832 | 5.775 | 5.789 | 220,321 | -0.03(-0.49%) |
Jul 22, 2005 | 5.775 | 5.818 | 5.746 | 5.818 | 266,961 | +0.04(+0.75%) |
Jul 21, 2005 | 5.752 | 5.832 | 5.746 | 5.775 | 203,614 | -0.08(-1.33%) |
Jul 20, 2005 | 5.890 | 5.901 | 5.838 | 5.852 | 380,776 | -0.02(-0.39%) |
Jul 19, 2005 | 5.847 | 5.890 | 5.804 | 5.875 | 283,320 | +0.04(+0.74%) |
Jul 18, 2005 | 5.798 | 5.847 | 5.789 | 5.832 | 142,704 | +0.04(+0.64%) |
Jul 15, 2005 | 5.798 | 5.832 | 5.775 | 5.795 | 180,642 | -0.02(-0.30%) |
Jul 14, 2005 | 5.806 | 5.832 | 5.804 | 5.812 | 270,442 | +0.01(+0.10%) |
Jul 13, 2005 | 5.784 | 5.847 | 5.775 | 5.806 | 148,621 | +0.02(+0.40%) |
Jul 12, 2005 | 5.763 | 5.789 | 5.746 | 5.784 | 147,229 | +0.01(+0.15%) |
Jul 11, 2005 | 5.775 | 5.789 | 5.740 | 5.775 | 134,002 | -0.01(-0.25%) |
Jul 08, 2005 | 5.761 | 5.798 | 5.746 | 5.789 | 85,622 | +0.04(+0.65%) |
Jul 07, 2005 | 5.761 | 5.789 | 5.749 | 5.752 | 106,506 | -0.01(-0.25%) |
Jul 06, 2005 | 5.752 | 5.795 | 5.746 | 5.766 | 120,428 | +0.01(+0.10%) |
Jul 05, 2005 | 5.746 | 5.775 | 5.746 | 5.761 | 159,063 | +0.02(+0.30%) |