Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.560 | 5.770 | 5.550 | 5.720 | 36,529 | +0.20(+3.62%) |
Sep 29, 2005 | 5.590 | 5.590 | 5.490 | 5.520 | 26,896 | +0.00(+0.00%) |
Sep 28, 2005 | 5.600 | 5.620 | 5.510 | 5.520 | 16,670 | -0.06(-1.08%) |
Sep 27, 2005 | 5.560 | 5.640 | 5.550 | 5.580 | 18,229 | -0.03(-0.53%) |
Sep 26, 2005 | 5.620 | 5.620 | 5.560 | 5.610 | 15,580 | -0.07(-1.23%) |
Sep 23, 2005 | 5.680 | 5.710 | 5.550 | 5.680 | 28,638 | +0.02(+0.35%) |
Sep 22, 2005 | 5.660 | 5.760 | 5.490 | 5.660 | 81,015 | +0.00(+0.00%) |
Sep 21, 2005 | 5.800 | 5.830 | 5.580 | 5.660 | 79,375 | -0.06(-1.05%) |
Sep 20, 2005 | 5.560 | 5.790 | 5.520 | 5.720 | 46,539 | +0.12(+2.14%) |
Sep 19, 2005 | 5.680 | 5.680 | 5.576 | 5.600 | 23,509 | -0.00(-0.04%) |
Sep 16, 2005 | 5.660 | 5.670 | 5.520 | 5.602 | 35,888 | +0.05(+0.94%) |
Sep 15, 2005 | 5.550 | 5.680 | 5.500 | 5.550 | 53,243 | +0.05(+0.91%) |
Sep 14, 2005 | 5.700 | 5.700 | 5.460 | 5.500 | 38,000 | -0.13(-2.31%) |
Sep 13, 2005 | 5.650 | 5.680 | 5.590 | 5.630 | 80,123 | +0.06(+1.08%) |
Sep 12, 2005 | 5.670 | 5.680 | 5.480 | 5.570 | 66,166 | +0.02(+0.36%) |
Sep 09, 2005 | 5.210 | 5.650 | 5.210 | 5.550 | 81,110 | +0.30(+5.71%) |
Sep 08, 2005 | 5.350 | 5.360 | 5.150 | 5.250 | 339,323 | -0.05(-0.94%) |
Sep 07, 2005 | 5.320 | 5.320 | 5.280 | 5.300 | 127,282 | -0.02(-0.38%) |
Sep 06, 2005 | 5.400 | 5.460 | 5.250 | 5.320 | 192,009 | -0.02(-0.37%) |
Sep 02, 2005 | 5.320 | 5.440 | 5.256 | 5.340 | 110,314 | +0.00(+0.00%) |
Sep 01, 2005 | 5.360 | 5.440 | 5.320 | 5.340 | 104,330 | -0.04(-0.74%) |
Aug 31, 2005 | 5.300 | 5.430 | 5.290 | 5.380 | 74,950 | +0.04(+0.75%) |
Aug 30, 2005 | 5.440 | 5.490 | 5.320 | 5.340 | 58,400 | -0.12(-2.13%) |
Aug 29, 2005 | 5.650 | 5.660 | 5.430 | 5.456 | 74,468 | -0.09(-1.69%) |
Aug 26, 2005 | 5.600 | 5.680 | 5.500 | 5.550 | 64,765 | -0.02(-0.36%) |
Aug 25, 2005 | 5.690 | 5.990 | 5.530 | 5.570 | 232,650 | -0.07(-1.24%) |
Aug 24, 2005 | 5.440 | 5.640 | 5.400 | 5.640 | 60,959 | +0.19(+3.49%) |
Aug 23, 2005 | 5.610 | 5.700 | 5.370 | 5.450 | 50,435 | -0.11(-1.98%) |
Aug 22, 2005 | 5.250 | 5.700 | 5.250 | 5.560 | 42,230 | +0.31(+5.90%) |
Aug 19, 2005 | 5.390 | 5.450 | 5.250 | 5.250 | 64,186 | -0.06(-1.13%) |
Aug 18, 2005 | 5.160 | 5.390 | 5.150 | 5.310 | 78,191 | +0.10(+1.92%) |
Aug 17, 2005 | 5.280 | 5.430 | 5.180 | 5.210 | 33,431 | -0.03(-0.57%) |
Aug 16, 2005 | 5.270 | 5.340 | 5.170 | 5.240 | 59,358 | -0.16(-2.96%) |
Aug 15, 2005 | 5.450 | 5.480 | 5.110 | 5.400 | 100,882 | -0.01(-0.19%) |
Aug 12, 2005 | 5.310 | 5.520 | 5.310 | 5.410 | 98,466 | +0.10(+1.89%) |
Aug 11, 2005 | 5.070 | 5.550 | 5.070 | 5.310 | 123,412 | +0.23(+4.53%) |
Aug 10, 2005 | 5.000 | 5.190 | 4.900 | 5.080 | 143,873 | -0.03(-0.59%) |
Aug 09, 2005 | 4.900 | 5.140 | 4.710 | 5.110 | 123,391 | +0.21(+4.29%) |
Aug 08, 2005 | 4.500 | 4.960 | 4.490 | 4.900 | 179,213 | +0.34(+7.46%) |
Aug 05, 2005 | 4.640 | 4.670 | 4.490 | 4.560 | 45,919 | -0.09(-1.94%) |
Aug 04, 2005 | 4.400 | 4.684 | 4.330 | 4.650 | 78,773 | +0.16(+3.56%) |
Aug 03, 2005 | 4.260 | 4.530 | 4.220 | 4.490 | 203,086 | +0.24(+5.65%) |
Aug 02, 2005 | 4.280 | 4.280 | 4.190 | 4.250 | 201,608 | +0.00(+0.00%) |
Aug 01, 2005 | 4.230 | 4.360 | 4.170 | 4.250 | 50,926 | +0.00(+0.00%) |
Jul 29, 2005 | 4.300 | 4.300 | 4.190 | 4.250 | 24,389 | +0.01(+0.24%) |
Jul 28, 2005 | 4.250 | 4.330 | 4.240 | 4.240 | 163,249 | -0.01(-0.24%) |
Jul 27, 2005 | 4.280 | 4.360 | 4.200 | 4.250 | 114,440 | +0.01(+0.24%) |
Jul 26, 2005 | 4.300 | 4.300 | 4.200 | 4.240 | 114,860 | -0.06(-1.40%) |
Jul 25, 2005 | 4.400 | 4.410 | 4.270 | 4.300 | 230,100 | -0.08(-1.83%) |
Jul 22, 2005 | 4.450 | 4.470 | 4.310 | 4.380 | 152,587 | -0.07(-1.57%) |
Jul 21, 2005 | 4.520 | 4.550 | 4.290 | 4.450 | 111,810 | +0.01(+0.23%) |
Jul 20, 2005 | 4.340 | 4.470 | 4.190 | 4.440 | 71,214 | +0.09(+2.07%) |
Jul 19, 2005 | 4.150 | 4.450 | 4.110 | 4.350 | 146,390 | +0.10(+2.35%) |
Jul 18, 2005 | 4.250 | 4.290 | 4.200 | 4.250 | 56,133 | +0.00(+0.00%) |
Jul 15, 2005 | 4.170 | 4.350 | 4.100 | 4.250 | 118,136 | +0.14(+3.41%) |
Jul 14, 2005 | 4.070 | 4.140 | 4.050 | 4.110 | 327,995 | +0.03(+0.74%) |
Jul 13, 2005 | 4.070 | 4.170 | 3.960 | 4.080 | 210,203 | -0.01(-0.24%) |
Jul 12, 2005 | 4.070 | 4.200 | 4.070 | 4.090 | 65,288 | -0.02(-0.49%) |
Jul 11, 2005 | 4.200 | 4.200 | 4.070 | 4.110 | 58,371 | -0.05(-1.20%) |
Jul 08, 2005 | 4.180 | 4.190 | 4.050 | 4.160 | 94,508 | -0.01(-0.24%) |
Jul 07, 2005 | 4.200 | 4.240 | 4.010 | 4.170 | 141,449 | -0.03(-0.71%) |
Jul 06, 2005 | 4.240 | 4.340 | 4.190 | 4.200 | 132,849 | +0.00(+0.00%) |
Jul 05, 2005 | 4.310 | 4.380 | 4.180 | 4.200 | 118,800 | -0.14(-3.23%) |