Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.200 | 5.200 | 4.900 | 4.960 | 6,868 | -0.18(-3.50%) |
Sep 29, 2005 | 5.080 | 5.190 | 5.000 | 5.140 | 32,311 | +0.24(+4.88%) |
Sep 28, 2005 | 4.840 | 4.950 | 4.840 | 4.901 | 8,300 | +0.07(+1.47%) |
Sep 27, 2005 | 5.190 | 5.190 | 4.830 | 4.830 | 20,784 | -0.14(-2.74%) |
Sep 26, 2005 | 4.800 | 4.966 | 4.800 | 4.966 | 2,150 | +0.04(+0.73%) |
Sep 23, 2005 | 4.930 | 5.050 | 4.850 | 4.930 | 5,247 | -0.03(-0.60%) |
Sep 22, 2005 | 4.960 | 5.060 | 4.950 | 4.960 | 16,610 | -0.10(-1.98%) |
Sep 21, 2005 | 5.070 | 5.070 | 4.980 | 5.060 | 1,400 | +0.08(+1.61%) |
Sep 20, 2005 | 4.950 | 5.090 | 4.950 | 4.980 | 5,302 | +0.02(+0.40%) |
Sep 19, 2005 | 5.010 | 5.100 | 4.950 | 4.960 | 12,765 | -0.06(-1.23%) |
Sep 16, 2005 | 5.150 | 5.160 | 4.950 | 5.022 | 4,290 | +0.00(+0.04%) |
Sep 15, 2005 | 5.160 | 5.160 | 4.931 | 5.020 | 8,142 | +0.06(+1.21%) |
Sep 14, 2005 | 4.950 | 5.010 | 4.850 | 4.960 | 3,700 | +0.01(+0.20%) |
Sep 13, 2005 | 4.850 | 5.010 | 4.850 | 4.950 | 3,180 | +0.04(+0.81%) |
Sep 12, 2005 | 4.970 | 5.010 | 4.798 | 4.910 | 12,515 | -0.10(-2.00%) |
Sep 09, 2005 | 5.010 | 5.031 | 5.010 | 5.010 | 7,599 | -0.00(-0.00%) |
Sep 08, 2005 | 5.010 | 5.020 | 5.010 | 5.010 | 8,520 | +0.00(+0.00%) |
Sep 07, 2005 | 4.870 | 5.060 | 4.870 | 5.010 | 25,392 | +0.00(+0.00%) |
Sep 06, 2005 | 4.900 | 5.090 | 4.900 | 5.010 | 14,433 | -0.07(-1.38%) |
Sep 02, 2005 | 5.200 | 5.200 | 4.900 | 5.080 | 16,091 | -0.02(-0.39%) |
Sep 01, 2005 | 5.030 | 5.140 | 5.010 | 5.100 | 8,057 | +0.06(+1.19%) |
Aug 31, 2005 | 5.390 | 5.390 | 5.000 | 5.040 | 23,050 | -0.32(-5.97%) |
Aug 30, 2005 | 5.110 | 5.440 | 5.110 | 5.360 | 36,356 | +0.21(+4.08%) |
Aug 29, 2005 | 5.140 | 5.350 | 5.050 | 5.150 | 21,016 | -0.10(-1.90%) |
Aug 26, 2005 | 5.350 | 5.350 | 5.200 | 5.250 | 25,703 | +0.05(+0.96%) |
Aug 25, 2005 | 5.100 | 5.320 | 5.090 | 5.200 | 27,072 | +0.19(+3.79%) |
Aug 24, 2005 | 5.170 | 5.180 | 4.890 | 5.010 | 23,607 | -0.09(-1.76%) |
Aug 23, 2005 | 5.350 | 5.350 | 5.050 | 5.100 | 46,202 | -0.16(-3.04%) |
Aug 22, 2005 | 5.730 | 5.730 | 5.120 | 5.260 | 112,580 | -0.61(-10.39%) |
Aug 19, 2005 | 5.800 | 5.990 | 5.750 | 5.870 | 64,939 | +0.19(+3.35%) |
Aug 18, 2005 | 5.680 | 5.979 | 5.490 | 5.680 | 69,093 | +0.12(+2.16%) |
Aug 17, 2005 | 5.950 | 5.950 | 5.520 | 5.560 | 47,878 | -0.44(-7.33%) |
Aug 16, 2005 | 6.190 | 6.190 | 5.970 | 6.000 | 46,575 | +0.01(+0.17%) |
Aug 15, 2005 | 5.900 | 5.990 | 5.890 | 5.990 | 8,450 | +0.07(+1.18%) |
Aug 12, 2005 | 6.020 | 6.020 | 5.880 | 5.920 | 16,753 | -0.02(-0.34%) |
Aug 11, 2005 | 6.100 | 6.100 | 5.910 | 5.940 | 20,924 | +0.00(+0.00%) |
Aug 10, 2005 | 6.070 | 6.070 | 5.940 | 5.940 | 14,600 | -0.02(-0.34%) |
Aug 09, 2005 | 6.100 | 6.100 | 5.950 | 5.960 | 10,874 | -0.04(-0.67%) |
Aug 08, 2005 | 5.940 | 6.090 | 5.900 | 6.000 | 48,896 | +0.12(+2.04%) |
Aug 05, 2005 | 5.830 | 5.940 | 5.800 | 5.880 | 32,100 | +0.05(+0.86%) |
Aug 04, 2005 | 5.900 | 5.910 | 5.830 | 5.830 | 25,464 | -0.17(-2.83%) |
Aug 03, 2005 | 5.980 | 6.040 | 5.950 | 6.000 | 57,396 | +0.12(+2.04%) |
Aug 02, 2005 | 5.840 | 6.010 | 5.810 | 5.880 | 34,366 | +0.04(+0.68%) |
Aug 01, 2005 | 6.240 | 6.240 | 5.760 | 5.840 | 64,430 | +0.32(+5.80%) |
Jul 29, 2005 | 5.560 | 5.640 | 5.450 | 5.520 | 4,742 | +0.12(+2.22%) |
Jul 28, 2005 | 5.330 | 5.500 | 5.330 | 5.400 | 17,766 | +0.04(+0.75%) |
Jul 27, 2005 | 5.510 | 5.600 | 5.300 | 5.360 | 14,523 | -0.26(-4.61%) |
Jul 26, 2005 | 5.320 | 5.770 | 5.320 | 5.619 | 72,667 | +0.15(+2.74%) |
Jul 25, 2005 | 5.190 | 5.640 | 5.190 | 5.469 | 23,661 | -0.06(-1.10%) |
Jul 22, 2005 | 5.500 | 5.670 | 5.500 | 5.530 | 6,363 | -0.07(-1.25%) |
Jul 21, 2005 | 5.600 | 5.840 | 5.260 | 5.600 | 51,634 | -0.06(-1.06%) |
Jul 20, 2005 | 5.790 | 5.850 | 5.660 | 5.660 | 15,921 | -0.04(-0.70%) |
Jul 19, 2005 | 5.700 | 5.990 | 5.650 | 5.700 | 37,029 | +0.00(+0.00%) |
Jul 18, 2005 | 5.960 | 5.960 | 5.650 | 5.700 | 40,408 | +0.03(+0.53%) |
Jul 15, 2005 | 5.830 | 5.830 | 5.670 | 5.670 | 23,510 | -0.09(-1.56%) |
Jul 14, 2005 | 6.100 | 6.100 | 5.620 | 5.760 | 48,277 | -0.19(-3.19%) |
Jul 13, 2005 | 6.000 | 6.000 | 5.640 | 5.950 | 65,150 | +0.05(+0.85%) |
Jul 12, 2005 | 6.030 | 6.290 | 5.890 | 5.900 | 147,647 | -0.28(-4.53%) |
Jul 11, 2005 | 6.960 | 7.000 | 6.100 | 6.180 | 631,574 | +1.02(+19.77%) |
Jul 08, 2005 | 5.150 | 5.230 | 5.100 | 5.160 | 5,350 | +0.02(+0.39%) |
Jul 07, 2005 | 5.050 | 5.190 | 5.050 | 5.140 | 21,000 | -0.11(-2.10%) |
Jul 06, 2005 | 5.195 | 5.310 | 4.950 | 5.250 | 6,828 | +0.04(+0.79%) |
Jul 05, 2005 | 5.030 | 5.440 | 4.960 | 5.209 | 7,900 | +0.04(+0.77%) |