Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.760 | 5.796 | 5.732 | 5.732 | 171,194 | +0.00(+0.00%) |
Sep 29, 2005 | 5.669 | 5.739 | 5.669 | 5.732 | 127,334 | +0.08(+1.45%) |
Sep 28, 2005 | 5.616 | 5.652 | 5.616 | 5.650 | 95,500 | +0.06(+1.11%) |
Sep 27, 2005 | 5.654 | 5.656 | 5.584 | 5.588 | 525,608 | -0.12(-2.11%) |
Sep 26, 2005 | 5.637 | 5.724 | 5.637 | 5.708 | 21,222 | +0.08(+1.43%) |
Sep 23, 2005 | 5.628 | 5.773 | 5.605 | 5.628 | 67,911 | -0.04(-0.72%) |
Sep 22, 2005 | 5.804 | 5.804 | 5.669 | 5.669 | 31,126 | -0.15(-2.55%) |
Sep 21, 2005 | 5.669 | 5.831 | 5.669 | 5.817 | 751,273 | +0.17(+3.00%) |
Sep 20, 2005 | 5.654 | 5.654 | 5.612 | 5.647 | 23,344 | -0.04(-0.75%) |
Sep 19, 2005 | 5.697 | 5.697 | 5.690 | 5.690 | 13,440 | +0.03(+0.50%) |
Sep 16, 2005 | 5.570 | 5.661 | 5.561 | 5.661 | 19,807 | +0.08(+1.39%) |
Sep 15, 2005 | 5.654 | 5.654 | 5.584 | 5.584 | 13,440 | +0.01(+0.20%) |
Sep 14, 2005 | 5.555 | 5.596 | 5.555 | 5.572 | 6,366 | +0.05(+0.82%) |
Sep 13, 2005 | 5.513 | 5.527 | 5.513 | 5.527 | 20,515 | -0.01(-0.13%) |
Sep 12, 2005 | 5.563 | 5.570 | 5.513 | 5.534 | 176,853 | -0.05(-0.94%) |
Sep 09, 2005 | 5.584 | 5.619 | 5.563 | 5.587 | 19,100 | +0.00(+0.05%) |
Sep 08, 2005 | 5.654 | 5.654 | 5.584 | 5.584 | 27,589 | -0.06(-1.00%) |
Sep 07, 2005 | 5.690 | 5.690 | 5.584 | 5.640 | 62,959 | -0.03(-0.50%) |
Sep 06, 2005 | 5.676 | 5.760 | 5.669 | 5.669 | 31,833 | -0.03(-0.50%) |
Sep 02, 2005 | 5.767 | 5.767 | 5.619 | 5.697 | 22,637 | -0.09(-1.59%) |
Sep 01, 2005 | 5.909 | 5.909 | 5.789 | 5.789 | 7,781 | -0.09(-1.56%) |
Aug 31, 2005 | 5.831 | 6.008 | 5.831 | 5.881 | 253,254 | +0.05(+0.85%) |
Aug 30, 2005 | 5.902 | 5.902 | 5.831 | 5.831 | 12,026 | -0.05(-0.77%) |
Aug 29, 2005 | 5.810 | 5.885 | 5.796 | 5.876 | 35,370 | +0.01(+0.17%) |
Aug 26, 2005 | 5.909 | 5.909 | 5.831 | 5.866 | 31,833 | -0.04(-0.74%) |
Aug 25, 2005 | 5.654 | 5.934 | 5.654 | 5.910 | 66,496 | +0.28(+4.92%) |
Aug 24, 2005 | 5.536 | 5.653 | 5.536 | 5.633 | 207,272 | +0.10(+1.79%) |
Aug 23, 2005 | 5.647 | 5.704 | 5.534 | 5.534 | 32,541 | -0.13(-2.37%) |
Aug 22, 2005 | 5.810 | 5.865 | 5.669 | 5.669 | 37,492 | -0.13(-2.20%) |
Aug 19, 2005 | 5.831 | 5.831 | 5.796 | 5.796 | 2,122 | +0.00(+0.00%) |
Aug 18, 2005 | 5.654 | 5.803 | 5.654 | 5.796 | 160,582 | +0.07(+1.16%) |
Aug 17, 2005 | 5.796 | 5.796 | 5.690 | 5.729 | 14,855 | -0.09(-1.63%) |
Aug 16, 2005 | 5.866 | 5.866 | 5.824 | 5.824 | 9,196 | -0.03(-0.48%) |
Aug 15, 2005 | 5.888 | 5.888 | 5.852 | 5.852 | 15,563 | -0.01(-0.24%) |
Aug 12, 2005 | 5.937 | 5.937 | 5.866 | 5.866 | 31,833 | -0.02(-0.38%) |
Aug 11, 2005 | 5.916 | 5.978 | 5.881 | 5.889 | 55,885 | +0.01(+0.14%) |
Aug 10, 2005 | 5.767 | 6.043 | 5.767 | 5.881 | 111,771 | +0.15(+2.59%) |
Aug 09, 2005 | 5.724 | 5.823 | 5.690 | 5.732 | 75,693 | -0.01(-0.12%) |
Aug 08, 2005 | 5.647 | 5.739 | 5.647 | 5.739 | 16,977 | +0.13(+2.27%) |
Aug 05, 2005 | 5.541 | 5.640 | 5.541 | 5.612 | 60,130 | +0.10(+1.79%) |
Aug 04, 2005 | 5.407 | 5.513 | 5.407 | 5.513 | 66,496 | +0.11(+1.96%) |
Aug 03, 2005 | 5.365 | 5.407 | 5.365 | 5.407 | 51,641 | +0.00(+0.00%) |
Aug 02, 2005 | 5.414 | 5.414 | 5.370 | 5.407 | 853,141 | -0.01(-0.13%) |
Aug 01, 2005 | 5.259 | 5.414 | 5.259 | 5.414 | 26,174 | +0.16(+3.10%) |
Jul 29, 2005 | 5.188 | 5.252 | 5.188 | 5.252 | 7,074 | +0.07(+1.34%) |
Jul 28, 2005 | 5.178 | 5.182 | 5.178 | 5.182 | 1,414 | +0.00(+0.08%) |
Jul 27, 2005 | 5.196 | 5.196 | 5.164 | 5.178 | 8,488 | -0.02(-0.35%) |
Jul 26, 2005 | 5.195 | 5.196 | 5.195 | 5.196 | 21,929 | -0.03(-0.65%) |
Jul 25, 2005 | 5.174 | 5.230 | 5.174 | 5.230 | 26,881 | +0.00(+0.00%) |
Jul 22, 2005 | 5.202 | 5.230 | 5.202 | 5.230 | 7,074 | +0.04(+0.82%) |
Jul 21, 2005 | 5.160 | 5.202 | 5.160 | 5.188 | 8,488 | +0.07(+1.38%) |
Jul 20, 2005 | 5.188 | 5.188 | 5.112 | 5.117 | 25,466 | -0.09(-1.79%) |
Jul 19, 2005 | 5.223 | 5.244 | 5.211 | 5.211 | 9,903 | +0.00(+0.03%) |
Jul 18, 2005 | 5.146 | 5.209 | 5.146 | 5.209 | 26,174 | +0.08(+1.49%) |
Jul 15, 2005 | 5.089 | 5.133 | 5.089 | 5.133 | 24,759 | +0.04(+0.86%) |
Jul 14, 2005 | 5.004 | 5.089 | 5.004 | 5.089 | 16,270 | +0.07(+1.41%) |
Jul 13, 2005 | 4.997 | 5.018 | 4.997 | 5.018 | 9,196 | +0.04(+0.71%) |
Jul 12, 2005 | 4.969 | 4.996 | 4.962 | 4.983 | 26,881 | +0.03(+0.57%) |
Jul 11, 2005 | 4.962 | 4.976 | 4.955 | 4.955 | 72,156 | -0.01(-0.14%) |
Jul 08, 2005 | 4.953 | 4.962 | 4.948 | 4.962 | 12,733 | -0.01(-0.14%) |
Jul 07, 2005 | 4.955 | 4.969 | 4.926 | 4.969 | 26,174 | +0.04(+0.72%) |
Jul 06, 2005 | 4.959 | 4.959 | 4.933 | 4.933 | 6,366 | -0.01(-0.29%) |
Jul 05, 2005 | 4.990 | 4.997 | 4.948 | 4.948 | 21,222 | -0.03(-0.57%) |