Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.500 | 5.520 | 5.400 | 5.457 | 295,200 | -0.04(-0.79%) |
Sep 29, 2005 | 5.450 | 5.533 | 5.421 | 5.500 | 341,700 | +0.05(+0.92%) |
Sep 28, 2005 | 5.480 | 5.527 | 5.410 | 5.450 | 637,800 | -0.03(-0.49%) |
Sep 27, 2005 | 5.543 | 5.567 | 5.433 | 5.477 | 1,359,900 | -0.06(-1.02%) |
Sep 26, 2005 | 5.563 | 5.723 | 5.487 | 5.533 | 508,200 | +0.00(+0.06%) |
Sep 23, 2005 | 5.530 | 5.557 | 5.377 | 5.530 | 363,900 | +0.15(+2.72%) |
Sep 22, 2005 | 5.213 | 5.427 | 5.167 | 5.383 | 576,000 | +0.09(+1.64%) |
Sep 21, 2005 | 5.590 | 5.590 | 5.183 | 5.297 | 773,700 | -0.29(-5.25%) |
Sep 20, 2005 | 5.597 | 5.660 | 5.550 | 5.590 | 984,000 | +0.00(+0.06%) |
Sep 19, 2005 | 5.747 | 5.750 | 5.577 | 5.587 | 612,600 | -0.21(-3.62%) |
Sep 16, 2005 | 5.800 | 5.827 | 5.697 | 5.797 | 465,900 | +0.04(+0.69%) |
Sep 15, 2005 | 5.840 | 5.850 | 5.703 | 5.757 | 264,300 | -0.11(-1.82%) |
Sep 14, 2005 | 5.903 | 5.903 | 5.847 | 5.863 | 429,300 | -0.03(-0.57%) |
Sep 13, 2005 | 5.900 | 5.923 | 5.840 | 5.897 | 315,900 | -0.02(-0.39%) |
Sep 12, 2005 | 5.813 | 5.967 | 5.807 | 5.920 | 572,700 | +0.14(+2.42%) |
Sep 09, 2005 | 5.723 | 5.780 | 5.717 | 5.780 | 451,200 | +0.08(+1.34%) |
Sep 08, 2005 | 5.730 | 5.730 | 5.650 | 5.703 | 201,600 | -0.03(-0.47%) |
Sep 07, 2005 | 5.670 | 5.813 | 5.670 | 5.730 | 590,400 | +0.10(+1.72%) |
Sep 06, 2005 | 5.507 | 5.697 | 5.493 | 5.633 | 1,052,700 | +0.13(+2.36%) |
Sep 02, 2005 | 5.583 | 5.583 | 5.477 | 5.503 | 303,000 | -0.08(-1.43%) |
Sep 01, 2005 | 5.507 | 5.633 | 5.507 | 5.583 | 485,400 | +0.02(+0.30%) |
Aug 31, 2005 | 5.500 | 5.603 | 5.450 | 5.567 | 426,900 | +0.05(+0.85%) |
Aug 30, 2005 | 5.667 | 5.667 | 5.367 | 5.520 | 682,200 | -0.15(-2.59%) |
Aug 29, 2005 | 5.617 | 5.710 | 5.553 | 5.667 | 505,500 | +0.05(+0.95%) |
Aug 26, 2005 | 5.673 | 5.673 | 5.507 | 5.613 | 372,000 | -0.06(-1.00%) |
Aug 25, 2005 | 5.747 | 5.830 | 5.613 | 5.670 | 1,003,800 | -0.04(-0.70%) |
Aug 24, 2005 | 5.687 | 5.767 | 5.670 | 5.710 | 765,000 | -0.01(-0.17%) |
Aug 23, 2005 | 5.817 | 5.817 | 5.600 | 5.720 | 1,099,500 | -0.11(-1.94%) |
Aug 22, 2005 | 5.767 | 5.970 | 5.673 | 5.833 | 1,976,700 | +0.08(+1.45%) |
Aug 19, 2005 | 5.777 | 5.777 | 5.673 | 5.750 | 386,100 | -0.03(-0.46%) |
Aug 18, 2005 | 5.707 | 5.830 | 5.627 | 5.777 | 291,900 | +0.07(+1.29%) |
Aug 17, 2005 | 5.723 | 5.767 | 5.617 | 5.703 | 537,900 | -0.02(-0.35%) |
Aug 16, 2005 | 5.967 | 6.033 | 5.723 | 5.723 | 1,157,400 | -0.27(-4.56%) |
Aug 15, 2005 | 5.800 | 6.063 | 5.787 | 5.997 | 2,097,300 | +0.43(+7.72%) |
Aug 12, 2005 | 5.667 | 5.700 | 5.470 | 5.567 | 424,200 | -0.10(-1.76%) |
Aug 11, 2005 | 5.657 | 5.690 | 5.627 | 5.667 | 532,500 | +0.02(+0.35%) |
Aug 10, 2005 | 5.633 | 5.667 | 5.567 | 5.647 | 1,433,400 | +0.01(+0.24%) |
Aug 09, 2005 | 5.633 | 5.633 | 5.560 | 5.633 | 588,600 | +0.00(+0.06%) |
Aug 08, 2005 | 5.633 | 5.633 | 5.567 | 5.630 | 873,600 | -0.03(-0.59%) |
Aug 05, 2005 | 5.690 | 5.690 | 5.500 | 5.663 | 708,900 | -0.02(-0.35%) |
Aug 04, 2005 | 5.800 | 5.800 | 5.680 | 5.683 | 1,218,000 | -0.10(-1.79%) |
Aug 03, 2005 | 5.667 | 5.833 | 5.640 | 5.787 | 1,360,500 | +0.16(+2.84%) |
Aug 02, 2005 | 5.493 | 5.693 | 5.430 | 5.627 | 737,700 | +0.11(+2.06%) |
Aug 01, 2005 | 5.500 | 5.633 | 5.487 | 5.513 | 1,407,000 | +0.03(+0.61%) |
Jul 29, 2005 | 5.333 | 5.583 | 5.333 | 5.480 | 1,063,200 | +0.15(+2.75%) |
Jul 28, 2005 | 5.750 | 5.750 | 5.267 | 5.333 | 4,008,000 | +0.13(+2.56%) |
Jul 27, 2005 | 5.183 | 5.233 | 5.087 | 5.200 | 994,500 | +0.04(+0.84%) |
Jul 26, 2005 | 5.113 | 5.173 | 5.020 | 5.157 | 347,100 | +0.04(+0.85%) |
Jul 25, 2005 | 5.183 | 5.283 | 5.060 | 5.113 | 260,700 | -0.09(-1.67%) |
Jul 22, 2005 | 4.917 | 5.267 | 4.917 | 5.200 | 731,100 | +0.29(+5.91%) |
Jul 21, 2005 | 4.993 | 4.993 | 4.900 | 4.910 | 217,500 | -0.07(-1.41%) |
Jul 20, 2005 | 4.927 | 4.980 | 4.863 | 4.980 | 495,300 | +0.02(+0.40%) |
Jul 19, 2005 | 4.933 | 4.967 | 4.867 | 4.960 | 1,003,200 | +0.17(+3.55%) |
Jul 18, 2005 | 4.817 | 4.817 | 4.687 | 4.790 | 197,100 | -0.06(-1.24%) |
Jul 15, 2005 | 4.750 | 4.863 | 4.693 | 4.850 | 338,100 | +0.09(+1.82%) |
Jul 14, 2005 | 4.753 | 4.867 | 4.753 | 4.763 | 241,500 | -0.02(-0.49%) |
Jul 13, 2005 | 4.853 | 4.880 | 4.647 | 4.787 | 690,300 | -0.10(-2.05%) |
Jul 12, 2005 | 4.903 | 4.913 | 4.843 | 4.887 | 516,900 | -0.05(-1.01%) |
Jul 11, 2005 | 4.933 | 4.983 | 4.860 | 4.937 | 311,100 | +0.04(+0.75%) |
Jul 08, 2005 | 4.793 | 4.950 | 4.710 | 4.900 | 273,000 | +0.10(+2.08%) |
Jul 07, 2005 | 4.853 | 4.853 | 4.653 | 4.800 | 455,700 | -0.09(-1.77%) |
Jul 06, 2005 | 4.940 | 4.953 | 4.820 | 4.887 | 501,300 | -0.03(-0.61%) |
Jul 05, 2005 | 4.833 | 4.933 | 4.820 | 4.917 | 369,000 | +0.14(+3.00%) |