Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.162 | 6.162 | 5.915 | 6.078 | 4,373 | -0.03(-0.56%) |
Sep 29, 2005 | 5.994 | 6.112 | 5.940 | 6.112 | 6,350 | +0.00(+0.00%) |
Sep 28, 2005 | 6.146 | 6.152 | 5.973 | 6.112 | 3,083 | +0.04(+0.65%) |
Sep 27, 2005 | 6.162 | 6.162 | 6.039 | 6.073 | 3,645 | -0.09(-1.44%) |
Sep 26, 2005 | 6.152 | 6.162 | 5.990 | 6.162 | 6,835 | +0.12(+2.04%) |
Sep 23, 2005 | 6.039 | 6.093 | 5.940 | 6.039 | 6,094 | -0.05(-0.89%) |
Sep 22, 2005 | 6.093 | 6.162 | 5.915 | 6.093 | 9,545 | -0.17(-2.75%) |
Sep 21, 2005 | 6.359 | 6.384 | 6.063 | 6.265 | 28,069 | -0.18(-2.75%) |
Sep 20, 2005 | 6.359 | 6.480 | 6.310 | 6.443 | 7,059 | +0.08(+1.32%) |
Sep 19, 2005 | 6.485 | 6.502 | 6.172 | 6.359 | 5,883 | -0.01(-0.15%) |
Sep 16, 2005 | 6.310 | 6.502 | 6.095 | 6.369 | 29,194 | +0.08(+1.33%) |
Sep 15, 2005 | 6.088 | 6.285 | 6.088 | 6.285 | 10,256 | +0.19(+3.16%) |
Sep 14, 2005 | 6.083 | 6.181 | 5.940 | 6.093 | 13,956 | -0.09(-1.51%) |
Sep 13, 2005 | 6.236 | 6.236 | 6.186 | 6.186 | 10,561 | -0.00(-0.08%) |
Sep 12, 2005 | 6.029 | 6.191 | 6.014 | 6.191 | 26,377 | +0.03(+0.48%) |
Sep 09, 2005 | 6.014 | 6.162 | 6.014 | 6.162 | 3,091 | +0.12(+1.96%) |
Sep 08, 2005 | 6.162 | 6.162 | 6.014 | 6.043 | 13,982 | -0.10(-1.61%) |
Sep 07, 2005 | 6.039 | 6.260 | 5.994 | 6.142 | 47,637 | -0.02(-0.32%) |
Sep 06, 2005 | 5.940 | 6.211 | 5.915 | 6.162 | 21,060 | +0.18(+2.97%) |
Sep 02, 2005 | 5.984 | 6.014 | 5.984 | 5.984 | 6,735 | +0.00(+0.00%) |
Sep 01, 2005 | 5.955 | 6.112 | 5.915 | 5.984 | 7,604 | +0.03(+0.50%) |
Aug 31, 2005 | 6.014 | 6.014 | 5.910 | 5.955 | 16,047 | +0.09(+1.51%) |
Aug 30, 2005 | 5.915 | 6.127 | 5.669 | 5.866 | 20,197 | -0.14(-2.38%) |
Aug 29, 2005 | 5.861 | 6.009 | 5.669 | 6.009 | 24,867 | +0.17(+2.90%) |
Aug 26, 2005 | 5.629 | 5.839 | 5.629 | 5.839 | 11,847 | +0.18(+3.10%) |
Aug 25, 2005 | 5.669 | 5.674 | 5.496 | 5.664 | 25,536 | -0.14(-2.38%) |
Aug 24, 2005 | 5.772 | 5.878 | 5.723 | 5.802 | 18,515 | -0.13(-2.16%) |
Aug 23, 2005 | 5.521 | 6.039 | 5.422 | 5.930 | 71,333 | +0.52(+9.71%) |
Aug 22, 2005 | 5.432 | 5.432 | 5.204 | 5.405 | 7,010 | -0.24(-4.24%) |
Aug 19, 2005 | 5.432 | 5.646 | 5.422 | 5.644 | 7,208 | -0.01(-0.17%) |
Aug 18, 2005 | 5.915 | 5.915 | 5.472 | 5.654 | 21,066 | +0.04(+0.79%) |
Aug 17, 2005 | 5.546 | 6.305 | 5.033 | 5.610 | 105,058 | +0.16(+2.99%) |
Aug 16, 2005 | 5.141 | 5.521 | 4.939 | 5.447 | 63,027 | +0.23(+4.44%) |
Aug 15, 2005 | 5.053 | 5.422 | 5.053 | 5.215 | 56,236 | +0.19(+3.73%) |
Aug 12, 2005 | 4.969 | 5.028 | 4.954 | 5.028 | 2,109 | +0.00(+0.10%) |
Aug 11, 2005 | 4.929 | 5.422 | 4.929 | 5.023 | 19,479 | +0.04(+0.89%) |
Aug 10, 2005 | 4.831 | 4.979 | 4.732 | 4.979 | 11,793 | +0.15(+3.06%) |
Aug 09, 2005 | 4.831 | 4.831 | 4.831 | 4.831 | 3,552 | +0.00(+0.00%) |
Aug 08, 2005 | 4.661 | 4.831 | 4.661 | 4.831 | 1,064 | +0.00(+0.00%) |
Aug 05, 2005 | 4.831 | 4.831 | 4.786 | 4.831 | 973 | +0.00(+0.00%) |
Aug 04, 2005 | 4.786 | 4.831 | 4.545 | 4.831 | 2,921 | +0.00(+0.10%) |
Aug 03, 2005 | 4.688 | 4.855 | 4.609 | 4.826 | 4,613 | -0.04(-0.81%) |
Aug 02, 2005 | 4.831 | 4.915 | 4.713 | 4.865 | 1,668 | +0.03(+0.71%) |
Aug 01, 2005 | 4.816 | 4.831 | 4.816 | 4.831 | 649 | -0.10(-2.00%) |
Jul 29, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 4.471 | 4.964 | 4.471 | 4.929 | 6,965 | -0.01(-0.30%) |
Jul 27, 2005 | 4.648 | 4.944 | 4.648 | 4.944 | 1,298 | +0.00(+0.04%) |
Jul 26, 2005 | 4.929 | 4.942 | 4.929 | 4.942 | 1,054 | +0.02(+0.36%) |
Jul 25, 2005 | 4.816 | 4.959 | 4.657 | 4.925 | 1,291 | -0.06(-1.19%) |
Jul 22, 2005 | 4.979 | 5.028 | 4.662 | 4.984 | 5,982 | +0.02(+0.50%) |
Jul 21, 2005 | 4.920 | 4.959 | 4.791 | 4.959 | 973 | -0.07(-1.37%) |
Jul 20, 2005 | 4.979 | 5.028 | 4.768 | 5.028 | 4,966 | +0.05(+0.99%) |
Jul 19, 2005 | 4.843 | 5.028 | 4.843 | 4.979 | 2,921 | -0.04(-0.79%) |
Jul 18, 2005 | 4.841 | 5.018 | 4.777 | 5.018 | 649 | +0.10(+2.00%) |
Jul 15, 2005 | 5.003 | 5.003 | 4.727 | 4.920 | 6,730 | -0.01(-0.20%) |
Jul 14, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 1,682 | +0.00(+0.00%) |
Jul 13, 2005 | 4.929 | 4.929 | 4.929 | 4.929 | 1,418 | +0.04(+0.91%) |
Jul 12, 2005 | 4.836 | 4.885 | 4.826 | 4.885 | 1,298 | -0.02(-0.40%) |
Jul 11, 2005 | 4.905 | 4.905 | 4.905 | 4.905 | 162 | -0.02(-0.40%) |
Jul 08, 2005 | 4.782 | 4.929 | 4.751 | 4.925 | 4,229 | +0.04(+0.77%) |
Jul 07, 2005 | 4.732 | 4.887 | 4.732 | 4.887 | 973 | -0.03(-0.66%) |
Jul 06, 2005 | 4.929 | 4.929 | 4.836 | 4.920 | 2,272 | -0.07(-1.48%) |
Jul 05, 2005 | 5.053 | 5.053 | 4.560 | 4.994 | 7,140 | +0.05(+1.00%) |