Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.200 | 5.257 | 5.145 | 5.255 | 15,232,966 | +0.02(+0.46%) |
Sep 29, 2005 | 5.155 | 5.247 | 5.061 | 5.231 | 19,617,790 | +0.07(+1.43%) |
Sep 28, 2005 | 5.185 | 5.232 | 5.098 | 5.157 | 11,922,260 | -0.02(-0.43%) |
Sep 27, 2005 | 5.228 | 5.247 | 5.143 | 5.179 | 19,036,558 | -0.02(-0.43%) |
Sep 26, 2005 | 5.178 | 5.242 | 5.176 | 5.202 | 14,010,051 | +0.05(+0.90%) |
Sep 23, 2005 | 5.106 | 5.245 | 5.023 | 5.155 | 21,686,982 | +0.02(+0.44%) |
Sep 22, 2005 | 5.039 | 5.154 | 4.963 | 5.133 | 24,146,762 | +0.08(+1.55%) |
Sep 21, 2005 | 5.234 | 5.234 | 5.026 | 5.055 | 32,274,730 | -0.19(-3.67%) |
Sep 20, 2005 | 5.307 | 5.353 | 5.232 | 5.247 | 17,297,508 | -0.06(-1.07%) |
Sep 19, 2005 | 5.357 | 5.357 | 5.247 | 5.304 | 17,715,996 | -0.03(-0.60%) |
Sep 16, 2005 | 5.372 | 5.398 | 5.306 | 5.336 | 46,294,080 | -0.04(-0.72%) |
Sep 15, 2005 | 5.417 | 5.439 | 5.375 | 5.375 | 21,319,642 | -0.05(-0.90%) |
Sep 14, 2005 | 5.479 | 5.490 | 5.417 | 5.424 | 20,557,064 | -0.02(-0.30%) |
Sep 13, 2005 | 5.432 | 5.475 | 5.404 | 5.440 | 22,463,510 | -0.02(-0.36%) |
Sep 12, 2005 | 5.364 | 5.487 | 5.318 | 5.460 | 19,654,990 | +0.08(+1.55%) |
Sep 09, 2005 | 5.367 | 5.408 | 5.330 | 5.377 | 14,735,430 | +0.01(+0.21%) |
Sep 08, 2005 | 5.364 | 5.398 | 5.328 | 5.365 | 23,732,924 | -0.02(-0.34%) |
Sep 07, 2005 | 5.369 | 5.413 | 5.358 | 5.383 | 24,918,640 | +0.02(+0.37%) |
Sep 06, 2005 | 5.286 | 5.412 | 5.282 | 5.364 | 25,569,622 | +0.07(+1.25%) |
Sep 02, 2005 | 5.313 | 5.358 | 5.287 | 5.297 | 19,808,436 | +0.02(+0.47%) |
Sep 01, 2005 | 5.212 | 5.307 | 5.186 | 5.272 | 48,716,660 | +0.06(+1.17%) |
Aug 31, 2005 | 5.170 | 5.211 | 5.159 | 5.211 | 79,219,792 | +0.04(+0.82%) |
Aug 30, 2005 | 5.263 | 5.277 | 5.159 | 5.169 | 14,805,178 | -0.09(-1.78%) |
Aug 29, 2005 | 5.208 | 5.267 | 5.164 | 5.263 | 13,140,526 | +0.06(+1.24%) |
Aug 26, 2005 | 5.253 | 5.270 | 5.187 | 5.198 | 12,001,308 | -0.07(-1.27%) |
Aug 25, 2005 | 5.259 | 5.282 | 5.219 | 5.266 | 18,762,216 | +0.04(+0.79%) |
Aug 24, 2005 | 5.293 | 5.342 | 5.211 | 5.224 | 20,459,418 | -0.07(-1.25%) |
Aug 23, 2005 | 5.308 | 5.374 | 5.251 | 5.290 | 19,989,780 | -0.03(-0.58%) |
Aug 22, 2005 | 5.332 | 5.374 | 5.229 | 5.321 | 18,506,472 | +0.02(+0.37%) |
Aug 19, 2005 | 5.294 | 5.377 | 5.275 | 5.302 | 16,572,128 | -0.02(-0.36%) |
Aug 18, 2005 | 5.322 | 5.345 | 5.252 | 5.321 | 18,841,264 | -0.01(-0.24%) |
Aug 17, 2005 | 5.338 | 5.379 | 5.290 | 5.333 | 23,900,318 | -0.03(-0.55%) |
Aug 16, 2005 | 5.437 | 5.478 | 5.346 | 5.363 | 24,063,064 | -0.11(-2.06%) |
Aug 15, 2005 | 5.455 | 5.536 | 5.391 | 5.475 | 20,515,216 | +0.00(+0.06%) |
Aug 12, 2005 | 5.463 | 5.500 | 5.426 | 5.472 | 17,399,804 | -0.00(-0.08%) |
Aug 11, 2005 | 5.500 | 5.592 | 5.433 | 5.476 | 21,249,894 | -0.03(-0.62%) |
Aug 10, 2005 | 5.596 | 5.652 | 5.497 | 5.511 | 16,525,629 | -0.05(-0.90%) |
Aug 09, 2005 | 5.565 | 5.650 | 5.532 | 5.561 | 13,335,820 | +0.01(+0.25%) |
Aug 08, 2005 | 5.610 | 5.617 | 5.528 | 5.547 | 20,822,106 | -0.04(-0.66%) |
Aug 05, 2005 | 5.565 | 5.635 | 5.558 | 5.584 | 15,005,122 | +0.00(+0.00%) |
Aug 04, 2005 | 5.570 | 5.593 | 5.536 | 5.584 | 33,692,940 | -0.01(-0.11%) |
Aug 03, 2005 | 5.596 | 5.678 | 5.572 | 5.590 | 25,388,276 | -0.04(-0.73%) |
Aug 02, 2005 | 5.641 | 5.688 | 5.574 | 5.631 | 15,581,706 | +0.01(+0.12%) |
Aug 01, 2005 | 5.661 | 5.690 | 5.567 | 5.624 | 23,416,732 | -0.02(-0.40%) |
Jul 29, 2005 | 5.525 | 5.727 | 5.525 | 5.647 | 41,197,828 | +0.16(+2.85%) |
Jul 28, 2005 | 5.420 | 5.500 | 5.395 | 5.490 | 15,456,160 | +0.07(+1.37%) |
Jul 27, 2005 | 5.348 | 5.424 | 5.346 | 5.416 | 19,306,250 | +0.02(+0.32%) |
Jul 26, 2005 | 5.397 | 5.450 | 5.374 | 5.399 | 14,651,733 | +0.01(+0.26%) |
Jul 25, 2005 | 5.438 | 5.438 | 5.333 | 5.385 | 16,725,573 | -0.05(-0.89%) |
Jul 22, 2005 | 5.464 | 5.487 | 5.370 | 5.433 | 11,699,067 | -0.02(-0.33%) |
Jul 21, 2005 | 5.479 | 5.492 | 5.312 | 5.451 | 23,160,990 | -0.02(-0.39%) |
Jul 20, 2005 | 5.500 | 5.519 | 5.461 | 5.473 | 26,341,500 | -0.02(-0.45%) |
Jul 19, 2005 | 5.463 | 5.531 | 5.444 | 5.498 | 16,288,486 | +0.07(+1.20%) |
Jul 18, 2005 | 5.444 | 5.514 | 5.427 | 5.432 | 13,740,358 | -0.02(-0.39%) |
Jul 15, 2005 | 5.404 | 5.499 | 5.381 | 5.454 | 24,551,300 | +0.07(+1.26%) |
Jul 14, 2005 | 5.387 | 5.455 | 5.371 | 5.386 | 33,567,392 | -0.01(-0.25%) |
Jul 13, 2005 | 5.420 | 5.532 | 5.375 | 5.400 | 35,813,280 | +0.02(+0.46%) |
Jul 12, 2005 | 5.387 | 5.387 | 5.302 | 5.375 | 21,119,698 | -0.02(-0.30%) |
Jul 11, 2005 | 5.388 | 5.428 | 5.321 | 5.391 | 23,105,192 | +0.02(+0.38%) |
Jul 08, 2005 | 5.210 | 5.402 | 5.173 | 5.370 | 27,257,524 | +0.14(+2.73%) |
Jul 07, 2005 | 5.118 | 5.259 | 5.118 | 5.228 | 28,308,394 | +0.03(+0.63%) |
Jul 06, 2005 | 5.230 | 5.233 | 5.116 | 5.195 | 41,421,020 | -0.18(-3.39%) |
Jul 05, 2005 | 5.300 | 5.397 | 5.229 | 5.377 | 30,893,720 | +0.10(+1.86%) |