Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.295 | 5.407 | 5.281 | 5.329 | 1,488,003 | +0.01(+0.14%) |
Sep 29, 2005 | 5.324 | 5.333 | 5.271 | 5.322 | 2,005,546 | -0.02(-0.30%) |
Sep 28, 2005 | 5.379 | 5.413 | 5.317 | 5.338 | 1,279,820 | -0.04(-0.75%) |
Sep 27, 2005 | 5.314 | 5.402 | 5.298 | 5.378 | 1,110,307 | +0.05(+0.89%) |
Sep 26, 2005 | 5.320 | 5.374 | 5.288 | 5.331 | 1,475,289 | +0.03(+0.53%) |
Sep 23, 2005 | 5.303 | 5.338 | 5.262 | 5.303 | 2,283,123 | +0.04(+0.75%) |
Sep 22, 2005 | 5.218 | 5.293 | 5.203 | 5.263 | 1,187,648 | +0.01(+0.25%) |
Sep 21, 2005 | 5.154 | 5.374 | 5.093 | 5.250 | 3,164,589 | +0.10(+1.89%) |
Sep 20, 2005 | 5.235 | 5.235 | 5.124 | 5.153 | 2,722,267 | -0.08(-1.57%) |
Sep 19, 2005 | 5.314 | 5.314 | 5.223 | 5.235 | 1,422,846 | -0.09(-1.70%) |
Sep 16, 2005 | 5.324 | 5.329 | 5.253 | 5.325 | 2,163,934 | -0.01(-0.23%) |
Sep 15, 2005 | 5.399 | 5.427 | 5.309 | 5.338 | 2,283,123 | -0.10(-1.86%) |
Sep 14, 2005 | 5.439 | 5.470 | 5.428 | 5.439 | 977,346 | -0.02(-0.33%) |
Sep 13, 2005 | 5.441 | 5.513 | 5.412 | 5.457 | 916,957 | -0.01(-0.12%) |
Sep 12, 2005 | 5.434 | 5.467 | 5.382 | 5.463 | 1,338,620 | +0.03(+0.49%) |
Sep 09, 2005 | 5.429 | 5.437 | 5.364 | 5.437 | 1,851,925 | -0.01(-0.14%) |
Sep 08, 2005 | 5.503 | 5.523 | 5.442 | 5.444 | 1,029,789 | -0.08(-1.37%) |
Sep 07, 2005 | 5.486 | 5.520 | 5.460 | 5.520 | 952,978 | +0.03(+0.64%) |
Sep 06, 2005 | 5.497 | 5.506 | 5.463 | 5.485 | 2,047,394 | -0.01(-0.21%) |
Sep 02, 2005 | 5.496 | 5.508 | 5.467 | 5.496 | 1,424,436 | -0.00(-0.05%) |
Sep 01, 2005 | 5.506 | 5.512 | 5.424 | 5.499 | 1,594,478 | -0.02(-0.34%) |
Aug 31, 2005 | 5.535 | 5.550 | 5.484 | 5.518 | 1,870,995 | -0.02(-0.29%) |
Aug 30, 2005 | 5.578 | 5.578 | 5.479 | 5.534 | 1,084,351 | -0.04(-0.78%) |
Aug 29, 2005 | 5.625 | 5.594 | 5.489 | 5.577 | 1,449,333 | -0.05(-0.82%) |
Aug 26, 2005 | 5.694 | 5.673 | 5.581 | 5.624 | 1,417,019 | -0.07(-1.21%) |
Aug 25, 2005 | 5.559 | 5.764 | 5.559 | 5.693 | 2,044,216 | +0.14(+2.46%) |
Aug 24, 2005 | 5.550 | 5.642 | 5.550 | 5.556 | 2,240,745 | -0.01(-0.25%) |
Aug 23, 2005 | 5.626 | 5.663 | 5.559 | 5.570 | 1,908,606 | -0.07(-1.24%) |
Aug 22, 2005 | 5.621 | 5.659 | 5.606 | 5.640 | 2,023,557 | +0.03(+0.59%) |
Aug 19, 2005 | 5.551 | 5.612 | 5.518 | 5.607 | 1,548,921 | +0.06(+1.07%) |
Aug 18, 2005 | 5.596 | 5.607 | 5.530 | 5.547 | 1,319,020 | -0.09(-1.66%) |
Aug 17, 2005 | 5.649 | 5.694 | 5.636 | 5.641 | 1,768,758 | -0.01(-0.15%) |
Aug 16, 2005 | 5.663 | 5.732 | 5.589 | 5.649 | 3,737,224 | +0.11(+1.91%) |
Aug 15, 2005 | 5.506 | 5.545 | 5.447 | 5.543 | 1,494,359 | +0.05(+0.88%) |
Aug 12, 2005 | 5.496 | 5.514 | 5.416 | 5.495 | 1,697,775 | -0.00(-0.02%) |
Aug 11, 2005 | 5.423 | 5.502 | 5.423 | 5.496 | 1,174,404 | +0.07(+1.36%) |
Aug 10, 2005 | 5.472 | 5.542 | 5.403 | 5.423 | 1,685,061 | -0.03(-0.62%) |
Aug 09, 2005 | 5.392 | 5.458 | 5.369 | 5.457 | 1,616,197 | +0.08(+1.53%) |
Aug 08, 2005 | 5.354 | 5.429 | 5.279 | 5.374 | 1,969,525 | +0.03(+0.64%) |
Aug 05, 2005 | 5.379 | 5.380 | 5.315 | 5.340 | 1,980,649 | -0.06(-1.05%) |
Aug 04, 2005 | 5.441 | 5.442 | 5.368 | 5.397 | 1,460,457 | -0.07(-1.23%) |
Aug 03, 2005 | 5.496 | 5.496 | 5.429 | 5.464 | 1,582,824 | -0.03(-0.62%) |
Aug 02, 2005 | 5.459 | 5.507 | 5.446 | 5.498 | 1,472,111 | +0.02(+0.28%) |
Aug 01, 2005 | 5.467 | 5.498 | 5.445 | 5.483 | 1,826,498 | -0.01(-0.14%) |
Jul 29, 2005 | 5.525 | 5.542 | 5.408 | 5.491 | 3,551,819 | -0.05(-0.82%) |
Jul 28, 2005 | 5.498 | 5.555 | 5.457 | 5.536 | 3,495,668 | +0.04(+0.65%) |
Jul 27, 2005 | 5.489 | 5.513 | 5.451 | 5.500 | 2,285,242 | -0.01(-0.22%) |
Jul 26, 2005 | 5.418 | 5.531 | 5.416 | 5.512 | 1,932,444 | +0.00(+0.09%) |
Jul 25, 2005 | 5.484 | 5.544 | 5.484 | 5.508 | 2,804,374 | -0.09(-1.68%) |
Jul 22, 2005 | 5.573 | 5.629 | 5.573 | 5.602 | 3,071,887 | +0.04(+0.73%) |
Jul 21, 2005 | 5.622 | 5.622 | 5.541 | 5.561 | 2,552,754 | -0.06(-1.07%) |
Jul 20, 2005 | 5.536 | 5.640 | 5.493 | 5.622 | 2,366,820 | +0.00(+0.08%) |
Jul 19, 2005 | 5.480 | 5.633 | 5.476 | 5.617 | 2,112,551 | +0.16(+2.92%) |
Jul 18, 2005 | 5.428 | 5.479 | 5.409 | 5.458 | 777,109 | +0.03(+0.52%) |
Jul 15, 2005 | 5.425 | 5.446 | 5.392 | 5.429 | 1,044,621 | -0.02(-0.31%) |
Jul 14, 2005 | 5.400 | 5.454 | 5.387 | 5.446 | 1,750,218 | +0.06(+1.07%) |
Jul 13, 2005 | 5.400 | 5.424 | 5.358 | 5.389 | 1,521,905 | -0.03(-0.59%) |
Jul 12, 2005 | 5.429 | 5.438 | 5.395 | 5.421 | 1,440,327 | -0.03(-0.52%) |
Jul 11, 2005 | 5.427 | 5.481 | 5.415 | 5.449 | 1,455,160 | +0.03(+0.61%) |
Jul 08, 2005 | 5.402 | 5.424 | 5.369 | 5.416 | 1,870,466 | +0.03(+0.61%) |
Jul 07, 2005 | 5.325 | 5.396 | 5.296 | 5.383 | 1,805,839 | +0.04(+0.83%) |
Jul 06, 2005 | 5.288 | 5.408 | 5.288 | 5.339 | 5,338,059 | +0.17(+3.31%) |
Jul 05, 2005 | 5.077 | 5.188 | 5.054 | 5.168 | 3,723,451 | +0.07(+1.45%) |