Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.254 | 6.300 | 6.119 | 6.292 | 25,281 | -0.00(-0.07%) |
Sep 29, 2005 | 6.321 | 6.338 | 6.094 | 6.296 | 38,595 | +0.00(+0.00%) |
Sep 28, 2005 | 5.981 | 6.317 | 5.981 | 6.296 | 191,584 | +0.29(+4.90%) |
Sep 27, 2005 | 6.082 | 6.296 | 5.947 | 6.002 | 131,176 | -0.13(-2.05%) |
Sep 26, 2005 | 6.388 | 6.388 | 6.023 | 6.128 | 39,724 | -0.15(-2.34%) |
Sep 23, 2005 | 6.275 | 6.384 | 6.160 | 6.275 | 75,341 | +0.05(+0.74%) |
Sep 22, 2005 | 6.388 | 6.388 | 6.136 | 6.229 | 40,956 | +0.06(+0.95%) |
Sep 21, 2005 | 6.002 | 6.254 | 5.981 | 6.170 | 217,642 | +0.10(+1.59%) |
Sep 20, 2005 | 6.548 | 6.573 | 5.985 | 6.073 | 200,594 | -0.45(-6.95%) |
Sep 19, 2005 | 6.506 | 6.715 | 6.506 | 6.527 | 96,922 | -0.06(-0.96%) |
Sep 16, 2005 | 6.632 | 6.715 | 6.514 | 6.590 | 37,811 | -0.05(-0.70%) |
Sep 15, 2005 | 6.552 | 6.719 | 6.548 | 6.636 | 44,322 | -0.05(-0.82%) |
Sep 14, 2005 | 6.644 | 6.803 | 6.560 | 6.690 | 34,070 | -0.04(-0.57%) |
Sep 13, 2005 | 6.841 | 6.841 | 6.636 | 6.729 | 69,315 | -0.05(-0.79%) |
Sep 12, 2005 | 6.627 | 6.883 | 6.590 | 6.783 | 121,200 | +0.24(+3.59%) |
Sep 09, 2005 | 6.606 | 6.652 | 6.342 | 6.548 | 44,713 | +0.02(+0.26%) |
Sep 08, 2005 | 6.392 | 6.624 | 6.392 | 6.531 | 41,625 | +0.05(+0.84%) |
Sep 07, 2005 | 6.296 | 6.585 | 6.277 | 6.476 | 49,092 | +0.20(+3.21%) |
Sep 06, 2005 | 6.292 | 6.401 | 6.271 | 6.275 | 105,921 | -0.08(-1.19%) |
Sep 02, 2005 | 6.485 | 6.644 | 6.300 | 6.350 | 133,780 | -0.26(-3.94%) |
Sep 01, 2005 | 6.632 | 6.632 | 6.531 | 6.611 | 64,257 | -0.03(-0.44%) |
Aug 31, 2005 | 6.770 | 6.770 | 6.598 | 6.640 | 28,559 | -0.10(-1.43%) |
Aug 30, 2005 | 6.896 | 6.896 | 6.715 | 6.736 | 140,778 | +0.02(+0.31%) |
Aug 29, 2005 | 6.506 | 6.879 | 6.506 | 6.715 | 135,987 | +0.18(+2.70%) |
Aug 26, 2005 | 6.896 | 6.913 | 6.426 | 6.539 | 123,685 | -0.26(-3.77%) |
Aug 25, 2005 | 7.001 | 7.093 | 6.757 | 6.795 | 125,634 | -0.05(-0.67%) |
Aug 24, 2005 | 6.455 | 6.925 | 6.455 | 6.841 | 310,164 | +0.40(+6.26%) |
Aug 23, 2005 | 6.422 | 6.443 | 6.401 | 6.438 | 85,438 | +0.02(+0.26%) |
Aug 22, 2005 | 6.296 | 6.422 | 6.279 | 6.422 | 91,954 | +0.18(+2.96%) |
Aug 19, 2005 | 6.304 | 6.346 | 6.086 | 6.237 | 113,159 | -0.05(-0.73%) |
Aug 18, 2005 | 6.250 | 6.359 | 6.212 | 6.283 | 76,313 | -0.01(-0.19%) |
Aug 17, 2005 | 6.283 | 6.342 | 6.266 | 6.295 | 81,574 | +0.04(+0.66%) |
Aug 16, 2005 | 6.296 | 6.300 | 6.254 | 6.254 | 57,817 | -0.05(-0.86%) |
Aug 15, 2005 | 6.430 | 6.430 | 6.275 | 6.308 | 88,919 | -0.06(-0.92%) |
Aug 12, 2005 | 5.960 | 6.438 | 5.775 | 6.367 | 393,572 | +0.37(+6.08%) |
Aug 11, 2005 | 6.506 | 6.506 | 5.897 | 6.002 | 55,516 | -0.25(-4.03%) |
Aug 10, 2005 | 6.266 | 6.485 | 6.254 | 6.254 | 66,940 | -0.03(-0.45%) |
Aug 09, 2005 | 6.149 | 6.296 | 6.023 | 6.282 | 101,456 | +0.22(+3.66%) |
Aug 08, 2005 | 6.002 | 6.240 | 5.876 | 6.060 | 204,173 | +0.55(+10.05%) |
Aug 05, 2005 | 5.725 | 5.809 | 5.414 | 5.507 | 62,916 | -0.20(-3.54%) |
Aug 04, 2005 | 6.086 | 6.128 | 5.670 | 5.709 | 144,566 | -0.52(-8.35%) |
Aug 03, 2005 | 6.317 | 6.401 | 6.129 | 6.229 | 68,665 | -0.03(-0.40%) |
Aug 02, 2005 | 6.287 | 6.401 | 6.098 | 6.254 | 127,743 | +0.27(+4.56%) |
Aug 01, 2005 | 5.939 | 6.027 | 5.939 | 5.981 | 50,105 | +0.06(+1.06%) |
Jul 29, 2005 | 5.796 | 5.943 | 5.796 | 5.918 | 16,225 | -0.04(-0.70%) |
Jul 28, 2005 | 6.044 | 6.044 | 5.952 | 5.960 | 41,394 | +0.00(+0.00%) |
Jul 27, 2005 | 5.943 | 5.998 | 5.855 | 5.960 | 71,350 | +0.05(+0.85%) |
Jul 26, 2005 | 5.973 | 5.977 | 5.910 | 5.910 | 53,643 | -0.01(-0.14%) |
Jul 25, 2005 | 6.153 | 6.187 | 5.918 | 5.918 | 28,257 | -0.23(-3.75%) |
Jul 22, 2005 | 6.086 | 6.300 | 6.086 | 6.149 | 78,150 | -0.02(-0.27%) |
Jul 21, 2005 | 6.615 | 6.627 | 5.956 | 6.166 | 165,066 | -0.49(-7.32%) |
Jul 20, 2005 | 6.959 | 6.959 | 6.615 | 6.653 | 37,656 | -0.03(-0.44%) |
Jul 19, 2005 | 6.611 | 6.724 | 6.573 | 6.682 | 133,189 | +0.11(+1.66%) |
Jul 18, 2005 | 6.900 | 6.900 | 6.569 | 6.573 | 54,522 | -0.14(-2.12%) |
Jul 15, 2005 | 6.611 | 6.715 | 6.564 | 6.715 | 34,046 | +0.08(+1.20%) |
Jul 14, 2005 | 6.715 | 6.715 | 6.564 | 6.636 | 35,142 | -0.07(-1.00%) |
Jul 13, 2005 | 6.715 | 6.736 | 6.548 | 6.703 | 66,695 | -0.01(-0.13%) |
Jul 12, 2005 | 7.165 | 7.165 | 6.694 | 6.711 | 73,938 | -0.11(-1.66%) |
Jul 11, 2005 | 6.904 | 6.904 | 6.753 | 6.825 | 31,094 | -0.03(-0.44%) |
Jul 08, 2005 | 6.787 | 7.081 | 6.783 | 6.855 | 110,727 | +0.08(+1.25%) |
Jul 07, 2005 | 6.569 | 6.820 | 6.338 | 6.770 | 571,731 | +0.11(+1.64%) |
Jul 06, 2005 | 6.791 | 6.791 | 6.510 | 6.661 | 135,034 | +0.16(+2.39%) |
Jul 05, 2005 | 6.044 | 6.988 | 5.985 | 6.506 | 519,159 | +0.56(+9.46%) |
Jul 01, 2005 | 5.314 | 6.292 | 5.314 | 5.943 | 311,877 | +0.79(+15.31%) |
Jun 30, 2005 | 5.255 | 5.255 | 5.142 | 5.154 | 74,300 | +0.01(+0.16%) |
Jun 29, 2005 | 5.100 | 5.146 | 5.100 | 5.146 | 74,169 | +0.04(+0.82%) |
Jun 28, 2005 | 5.083 | 5.154 | 5.083 | 5.104 | 75,515 | +0.02(+0.41%) |
Jun 27, 2005 | 5.142 | 5.146 | 5.041 | 5.083 | 25,719 | -0.02(-0.33%) |
Jun 24, 2005 | 5.142 | 5.163 | 5.083 | 5.100 | 88,657 | -0.12(-2.33%) |
Jun 23, 2005 | 5.163 | 5.246 | 5.163 | 5.221 | 62,971 | +0.07(+1.30%) |
Jun 22, 2005 | 5.414 | 5.414 | 5.049 | 5.154 | 56,609 | -0.07(-1.37%) |
Jun 21, 2005 | 5.395 | 5.395 | 5.041 | 5.225 | 99,705 | -0.13(-2.43%) |
Jun 20, 2005 | 5.435 | 5.446 | 5.356 | 5.356 | 55,573 | -0.08(-1.47%) |
Jun 17, 2005 | 5.456 | 5.498 | 5.414 | 5.435 | 78,005 | -0.02(-0.31%) |
Jun 16, 2005 | 5.456 | 5.456 | 5.389 | 5.452 | 29,696 | +0.01(+0.23%) |
Jun 15, 2005 | 5.540 | 5.540 | 5.389 | 5.440 | 20,992 | -0.02(-0.31%) |
Jun 14, 2005 | 5.398 | 5.456 | 5.398 | 5.456 | 20,113 | +0.00(+0.00%) |
Jun 13, 2005 | 5.540 | 5.540 | 5.389 | 5.456 | 12,722 | +0.00(+0.00%) |
Jun 10, 2005 | 5.561 | 5.624 | 5.389 | 5.456 | 81,381 | -0.11(-2.04%) |
Jun 09, 2005 | 5.242 | 5.570 | 5.242 | 5.570 | 134,555 | +0.07(+1.30%) |
Jun 08, 2005 | 5.456 | 5.532 | 5.414 | 5.498 | 142,114 | +0.05(+0.85%) |
Jun 07, 2005 | 5.557 | 5.586 | 5.339 | 5.452 | 136,878 | +0.04(+0.78%) |
Jun 06, 2005 | 5.309 | 5.557 | 5.238 | 5.410 | 24,442 | +0.12(+2.30%) |
Jun 03, 2005 | 5.372 | 5.372 | 5.060 | 5.288 | 37,930 | +0.18(+3.45%) |
Jun 02, 2005 | 5.217 | 5.309 | 5.074 | 5.112 | 25,612 | -0.06(-1.14%) |
Jun 01, 2005 | 5.184 | 5.435 | 5.121 | 5.171 | 39,076 | -0.03(-0.65%) |
May 31, 2005 | 5.897 | 5.897 | 5.196 | 5.204 | 43,236 | +0.01(+0.24%) |
May 27, 2005 | 5.175 | 5.280 | 5.045 | 5.192 | 60,409 | -0.05(-1.04%) |
May 26, 2005 | 5.351 | 5.372 | 5.246 | 5.246 | 19,977 | -0.08(-1.57%) |
May 25, 2005 | 5.368 | 5.523 | 5.330 | 5.330 | 50,422 | -0.04(-0.70%) |
May 24, 2005 | 5.981 | 5.981 | 5.309 | 5.368 | 69,570 | -0.05(-1.01%) |
May 23, 2005 | 5.549 | 5.553 | 5.423 | 5.423 | 8,207 | +0.10(+1.89%) |
May 20, 2005 | 5.142 | 5.423 | 5.142 | 5.322 | 8,219 | +0.18(+3.51%) |
May 19, 2005 | 5.146 | 5.251 | 5.142 | 5.142 | 54,439 | -0.07(-1.37%) |
May 18, 2005 | 5.225 | 5.246 | 5.167 | 5.213 | 28,114 | +0.01(+0.16%) |
May 17, 2005 | 5.200 | 5.225 | 5.150 | 5.204 | 33,346 | -0.08(-1.43%) |
May 16, 2005 | 5.377 | 5.456 | 5.280 | 5.280 | 39,216 | -0.14(-2.56%) |
May 13, 2005 | 5.603 | 5.603 | 5.351 | 5.419 | 57,784 | -0.24(-4.30%) |
May 12, 2005 | 5.670 | 5.687 | 5.603 | 5.662 | 35,969 | -0.03(-0.44%) |
May 11, 2005 | 5.788 | 5.788 | 5.687 | 5.687 | 13,652 | -0.10(-1.81%) |
May 10, 2005 | 5.813 | 5.872 | 5.687 | 5.792 | 22,272 | -0.02(-0.36%) |
May 09, 2005 | 6.019 | 6.019 | 5.771 | 5.813 | 10,109 | +0.01(+0.22%) |
May 06, 2005 | 5.776 | 5.855 | 5.771 | 5.800 | 50,820 | -0.05(-0.93%) |
May 05, 2005 | 5.772 | 5.973 | 5.771 | 5.855 | 52,583 | +0.01(+0.14%) |
May 04, 2005 | 5.839 | 5.939 | 5.838 | 5.847 | 18,076 | -0.10(-1.76%) |
May 03, 2005 | 5.955 | 5.981 | 5.863 | 5.952 | 62,330 | +0.01(+0.21%) |
May 02, 2005 | 6.170 | 6.170 | 5.855 | 5.939 | 81,921 | +0.04(+0.71%) |
Apr 29, 2005 | 6.103 | 6.191 | 5.788 | 5.897 | 199,351 | +0.40(+7.25%) |
Apr 28, 2005 | 5.960 | 5.960 | 5.456 | 5.498 | 46,564 | -0.38(-6.50%) |
Apr 27, 2005 | 5.763 | 6.296 | 5.763 | 5.880 | 106,988 | +0.13(+2.19%) |
Apr 26, 2005 | 5.246 | 5.754 | 5.246 | 5.754 | 92,681 | +0.67(+13.21%) |
Apr 25, 2005 | 5.007 | 5.217 | 4.919 | 5.083 | 14,533 | +0.17(+3.50%) |
Apr 22, 2005 | 5.121 | 5.121 | 4.910 | 4.911 | 136,284 | -0.13(-2.50%) |
Apr 21, 2005 | 4.906 | 5.041 | 4.831 | 5.037 | 17,838 | +0.06(+1.27%) |
Apr 20, 2005 | 4.877 | 4.982 | 4.877 | 4.974 | 8,100 | +0.06(+1.28%) |
Apr 19, 2005 | 4.688 | 5.032 | 4.667 | 4.911 | 26,136 | -0.09(-1.85%) |
Apr 18, 2005 | 4.936 | 5.011 | 4.869 | 5.003 | 12,703 | -0.03(-0.58%) |
Apr 15, 2005 | 4.827 | 5.037 | 4.827 | 5.032 | 25,676 | +0.12(+2.39%) |
Apr 14, 2005 | 5.246 | 5.246 | 4.856 | 4.915 | 55,087 | -0.23(-4.41%) |
Apr 13, 2005 | 5.142 | 5.155 | 5.037 | 5.142 | 34,070 | -0.13(-2.55%) |
Apr 12, 2005 | 5.280 | 5.385 | 5.154 | 5.276 | 85,481 | -0.15(-2.71%) |
Apr 11, 2005 | 5.456 | 5.553 | 5.251 | 5.423 | 15,336 | -0.03(-0.62%) |
Apr 08, 2005 | 5.133 | 5.616 | 4.827 | 5.456 | 297,519 | +0.32(+6.21%) |
Apr 07, 2005 | 5.146 | 5.414 | 5.079 | 5.137 | 39,009 | -0.07(-1.29%) |
Apr 06, 2005 | 5.381 | 5.427 | 5.079 | 5.204 | 52,039 | -0.11(-2.13%) |
Apr 05, 2005 | 5.259 | 5.330 | 5.104 | 5.318 | 34,837 | +0.04(+0.72%) |
Apr 04, 2005 | 5.456 | 5.456 | 5.217 | 5.280 | 22,269 | -0.16(-2.86%) |
Apr 01, 2005 | 5.540 | 5.540 | 5.142 | 5.435 | 85,493 | -0.13(-2.41%) |
Mar 31, 2005 | 5.259 | 5.570 | 5.246 | 5.570 | 67,421 | -0.03(-0.45%) |
Mar 30, 2005 | 5.662 | 5.662 | 5.461 | 5.595 | 45,854 | -0.10(-1.70%) |
Mar 29, 2005 | 5.754 | 5.872 | 5.612 | 5.691 | 101,916 | -0.03(-0.59%) |
Mar 28, 2005 | 5.607 | 5.939 | 5.498 | 5.725 | 207,268 | -0.03(-0.44%) |
Mar 24, 2005 | 5.838 | 6.296 | 4.785 | 5.750 | 682,074 | -1.43(-19.88%) |
Mar 23, 2005 | 6.741 | 7.442 | 6.736 | 7.177 | 153,358 | +0.17(+2.46%) |
Mar 22, 2005 | 6.711 | 7.047 | 6.468 | 7.005 | 254,274 | +0.31(+4.64%) |
Mar 21, 2005 | 7.223 | 7.236 | 6.560 | 6.694 | 215,104 | -0.52(-7.27%) |
Mar 18, 2005 | 7.240 | 7.240 | 6.988 | 7.219 | 178,854 | -0.02(-0.29%) |
Mar 17, 2005 | 6.825 | 7.345 | 6.799 | 7.240 | 86,346 | +0.21(+2.99%) |
Mar 16, 2005 | 7.765 | 7.765 | 6.883 | 7.030 | 143,413 | -0.59(-7.71%) |
Mar 15, 2005 | 7.626 | 7.756 | 7.613 | 7.618 | 49,616 | -0.13(-1.63%) |
Mar 14, 2005 | 7.765 | 7.807 | 7.668 | 7.744 | 72,670 | -0.02(-0.27%) |
Mar 11, 2005 | 7.807 | 7.807 | 7.660 | 7.765 | 72,458 | +0.00(+0.00%) |
Mar 10, 2005 | 7.928 | 7.928 | 7.656 | 7.765 | 58,034 | +0.10(+1.31%) |
Mar 09, 2005 | 7.555 | 7.928 | 7.303 | 7.664 | 133,773 | +0.11(+1.44%) |
Mar 08, 2005 | 6.783 | 7.597 | 6.783 | 7.555 | 151,933 | +0.41(+5.70%) |
Mar 07, 2005 | 6.938 | 7.211 | 6.640 | 7.148 | 187,655 | +0.21(+2.96%) |
Mar 04, 2005 | 7.139 | 7.148 | 6.837 | 6.942 | 165,885 | -0.20(-2.76%) |
Mar 03, 2005 | 7.072 | 7.177 | 7.072 | 7.139 | 57,848 | -0.09(-1.22%) |
Mar 02, 2005 | 7.303 | 7.303 | 7.030 | 7.228 | 95,314 | -0.01(-0.17%) |
Mar 01, 2005 | 7.215 | 7.244 | 7.135 | 7.240 | 27,401 | +0.10(+1.47%) |
Feb 28, 2005 | 7.135 | 7.215 | 7.093 | 7.135 | 57,131 | +0.02(+0.29%) |
Feb 25, 2005 | 7.110 | 7.223 | 7.031 | 7.114 | 165,128 | +0.11(+1.56%) |
Feb 24, 2005 | 6.816 | 7.114 | 6.615 | 7.005 | 44,008 | +0.29(+4.31%) |
Feb 23, 2005 | 6.820 | 7.236 | 6.506 | 6.715 | 179,587 | +0.00(+0.00%) |