Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.946 | 5.132 | 4.946 | 5.123 | 8,261,041 | +0.16(+3.22%) |
Sep 29, 2005 | 4.885 | 4.963 | 4.829 | 4.963 | 8,621,809 | +0.05(+1.10%) |
Sep 28, 2005 | 5.082 | 5.102 | 4.883 | 4.909 | 9,159,415 | -0.19(-3.65%) |
Sep 27, 2005 | 5.095 | 5.136 | 5.067 | 5.095 | 4,207,247 | -0.01(-0.13%) |
Sep 26, 2005 | 5.002 | 5.151 | 5.002 | 5.102 | 11,956,038 | +0.14(+2.88%) |
Sep 23, 2005 | 4.959 | 5.065 | 4.950 | 4.959 | 8,908,533 | -0.10(-2.05%) |
Sep 22, 2005 | 5.063 | 5.138 | 4.961 | 5.063 | 13,369,452 | +0.05(+0.99%) |
Sep 21, 2005 | 4.957 | 5.091 | 4.916 | 5.013 | 10,529,774 | +0.00(+0.09%) |
Sep 20, 2005 | 5.132 | 5.177 | 4.952 | 5.009 | 9,247,040 | -0.14(-2.81%) |
Sep 19, 2005 | 5.231 | 5.251 | 5.128 | 5.153 | 11,189,441 | -0.10(-1.81%) |
Sep 16, 2005 | 5.253 | 5.296 | 5.236 | 5.249 | 9,120,723 | -0.03(-0.57%) |
Sep 15, 2005 | 5.285 | 5.294 | 5.259 | 5.279 | 7,216,394 | +0.01(+0.25%) |
Sep 14, 2005 | 5.275 | 5.296 | 5.264 | 5.266 | 6,743,779 | -0.01(-0.20%) |
Sep 13, 2005 | 5.313 | 5.322 | 5.270 | 5.277 | 5,814,148 | -0.03(-0.65%) |
Sep 12, 2005 | 5.337 | 5.357 | 5.305 | 5.311 | 3,553,094 | -0.06(-1.09%) |
Sep 09, 2005 | 5.348 | 5.385 | 5.344 | 5.370 | 3,943,417 | +0.02(+0.44%) |
Sep 08, 2005 | 5.365 | 5.404 | 5.339 | 5.346 | 4,312,368 | -0.05(-0.96%) |
Sep 07, 2005 | 5.404 | 5.404 | 5.333 | 5.398 | 5,449,725 | +0.02(+0.36%) |
Sep 06, 2005 | 5.307 | 5.415 | 5.290 | 5.378 | 4,661,164 | +0.10(+1.80%) |
Sep 02, 2005 | 5.272 | 5.344 | 5.216 | 5.283 | 6,117,150 | +0.03(+0.66%) |
Sep 01, 2005 | 5.393 | 5.489 | 5.208 | 5.249 | 14,664,477 | -0.12(-2.22%) |
Aug 31, 2005 | 5.331 | 5.387 | 5.272 | 5.367 | 7,817,158 | +0.05(+0.85%) |
Aug 30, 2005 | 5.372 | 5.376 | 5.275 | 5.322 | 7,045,454 | -0.05(-0.85%) |
Aug 29, 2005 | 5.344 | 5.376 | 5.287 | 5.367 | 2,684,124 | +0.01(+0.24%) |
Aug 26, 2005 | 5.376 | 5.404 | 5.343 | 5.355 | 7,664,917 | -0.03(-0.52%) |
Aug 25, 2005 | 5.363 | 5.413 | 5.355 | 5.383 | 6,846,698 | +0.01(+0.20%) |
Aug 24, 2005 | 5.383 | 5.452 | 5.346 | 5.372 | 10,904,989 | +0.00(+0.04%) |
Aug 23, 2005 | 5.396 | 5.411 | 5.367 | 5.370 | 5,316,497 | -0.02(-0.28%) |
Aug 22, 2005 | 5.372 | 5.415 | 5.357 | 5.385 | 6,380,518 | +0.02(+0.32%) |
Aug 19, 2005 | 5.391 | 5.445 | 5.337 | 5.367 | 8,303,813 | -0.01(-0.20%) |
Aug 18, 2005 | 5.547 | 5.549 | 5.311 | 5.378 | 15,736,390 | -0.20(-3.57%) |
Aug 17, 2005 | 5.404 | 5.888 | 5.344 | 5.577 | 26,344,168 | +0.06(+1.06%) |
Aug 16, 2005 | 5.716 | 5.716 | 5.415 | 5.519 | 8,842,784 | -0.21(-3.70%) |
Aug 15, 2005 | 5.761 | 5.793 | 5.668 | 5.731 | 4,135,072 | -0.06(-1.08%) |
Aug 12, 2005 | 5.746 | 5.841 | 5.720 | 5.793 | 3,906,474 | +0.01(+0.15%) |
Aug 11, 2005 | 5.837 | 5.850 | 5.733 | 5.785 | 2,574,922 | -0.04(-0.67%) |
Aug 10, 2005 | 5.746 | 5.899 | 5.746 | 5.824 | 5,293,214 | +0.08(+1.39%) |
Aug 09, 2005 | 5.692 | 5.785 | 5.690 | 5.744 | 4,632,515 | +0.05(+0.95%) |
Aug 08, 2005 | 5.681 | 5.806 | 5.668 | 5.690 | 7,012,119 | +0.06(+1.00%) |
Aug 05, 2005 | 5.728 | 5.728 | 5.620 | 5.633 | 5,491,017 | -0.10(-1.81%) |
Aug 04, 2005 | 5.517 | 5.789 | 5.411 | 5.737 | 13,361,033 | +0.01(+0.19%) |
Aug 03, 2005 | 5.783 | 5.796 | 5.703 | 5.726 | 4,804,885 | -0.08(-1.41%) |
Aug 02, 2005 | 5.789 | 5.821 | 5.759 | 5.808 | 5,097,997 | +0.01(+0.15%) |
Aug 01, 2005 | 5.731 | 5.817 | 5.685 | 5.800 | 7,217,476 | +0.07(+1.25%) |
Jul 29, 2005 | 5.718 | 5.772 | 5.707 | 5.728 | 8,405,359 | -0.02(-0.26%) |
Jul 28, 2005 | 5.776 | 5.804 | 5.724 | 5.744 | 5,476,746 | -0.04(-0.71%) |
Jul 27, 2005 | 5.761 | 5.808 | 5.707 | 5.785 | 6,081,725 | +0.02(+0.38%) |
Jul 26, 2005 | 5.772 | 5.804 | 5.707 | 5.763 | 5,836,972 | +0.00(+0.00%) |
Jul 25, 2005 | 5.772 | 5.834 | 5.724 | 5.763 | 3,973,583 | -0.02(-0.26%) |
Jul 22, 2005 | 5.770 | 5.817 | 5.750 | 5.778 | 4,418,373 | +0.02(+0.30%) |
Jul 21, 2005 | 5.804 | 5.837 | 5.750 | 5.761 | 6,432,495 | -0.06(-0.97%) |
Jul 20, 2005 | 5.880 | 5.901 | 5.804 | 5.817 | 6,063,128 | -0.06(-1.10%) |
Jul 19, 2005 | 5.912 | 5.930 | 5.847 | 5.882 | 8,013,791 | -0.00(-0.04%) |
Jul 18, 2005 | 5.884 | 5.955 | 5.865 | 5.884 | 3,097,919 | -0.01(-0.15%) |
Jul 15, 2005 | 5.919 | 5.919 | 5.852 | 5.893 | 10,130,347 | +0.03(+0.55%) |
Jul 14, 2005 | 5.895 | 5.895 | 5.817 | 5.860 | 10,449,106 | +0.03(+0.56%) |
Jul 13, 2005 | 5.908 | 6.005 | 5.804 | 5.828 | 6,770,947 | -0.10(-1.75%) |
Jul 12, 2005 | 5.988 | 6.020 | 5.919 | 5.932 | 4,847,962 | -0.04(-0.65%) |
Jul 11, 2005 | 5.971 | 5.997 | 5.882 | 5.971 | 6,874,903 | -0.00(-0.07%) |
Jul 08, 2005 | 5.869 | 5.977 | 5.863 | 5.975 | 8,175,215 | +0.08(+1.39%) |
Jul 07, 2005 | 6.163 | 6.163 | 5.813 | 5.893 | 19,112,030 | -0.42(-6.61%) |
Jul 06, 2005 | 6.377 | 6.401 | 6.282 | 6.310 | 5,217,722 | -0.08(-1.29%) |
Jul 05, 2005 | 6.161 | 6.416 | 6.161 | 6.392 | 4,152,758 | +0.19(+3.07%) |