Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 6.024 | 6.085 | 6.010 | 6.061 | 345,166 | +0.04(+0.68%) |
Sep 29, 2005 | 5.942 | 6.024 | 5.925 | 6.020 | 460,025 | +0.06(+1.08%) |
Sep 28, 2005 | 5.959 | 5.976 | 5.874 | 5.956 | 680,024 | +0.00(+0.06%) |
Sep 27, 2005 | 5.898 | 5.962 | 5.898 | 5.952 | 355,768 | +0.05(+0.86%) |
Sep 26, 2005 | 5.939 | 5.956 | 5.884 | 5.901 | 281,552 | -0.01(-0.23%) |
Sep 23, 2005 | 5.915 | 5.925 | 5.874 | 5.915 | 464,443 | -0.00(-0.06%) |
Sep 22, 2005 | 5.908 | 5.966 | 5.905 | 5.918 | 391,404 | -0.01(-0.23%) |
Sep 21, 2005 | 5.976 | 5.986 | 5.891 | 5.932 | 418,794 | -0.04(-0.74%) |
Sep 20, 2005 | 5.973 | 5.990 | 5.949 | 5.976 | 242,676 | +0.00(+0.00%) |
Sep 19, 2005 | 6.010 | 6.010 | 5.966 | 5.976 | 288,914 | -0.03(-0.51%) |
Sep 16, 2005 | 6.010 | 6.020 | 5.996 | 6.007 | 83,346 | -0.00(-0.06%) |
Sep 15, 2005 | 6.027 | 6.047 | 6.000 | 6.010 | 153,734 | -0.02(-0.28%) |
Sep 14, 2005 | 6.044 | 6.058 | 6.027 | 6.027 | 337,509 | -0.03(-0.45%) |
Sep 13, 2005 | 6.044 | 6.061 | 6.037 | 6.054 | 150,494 | -0.02(-0.28%) |
Sep 12, 2005 | 6.068 | 6.085 | 6.051 | 6.071 | 217,643 | +0.03(+0.45%) |
Sep 09, 2005 | 5.966 | 6.044 | 5.966 | 6.044 | 301,873 | +0.08(+1.42%) |
Sep 08, 2005 | 5.959 | 5.973 | 5.939 | 5.959 | 234,135 | +0.00(+0.00%) |
Sep 07, 2005 | 5.956 | 5.959 | 5.928 | 5.959 | 223,533 | +0.01(+0.11%) |
Sep 06, 2005 | 5.942 | 5.956 | 5.932 | 5.952 | 143,721 | +0.02(+0.34%) |
Sep 02, 2005 | 5.949 | 5.949 | 5.915 | 5.932 | 267,710 | -0.02(-0.29%) |
Sep 01, 2005 | 5.915 | 5.949 | 5.912 | 5.949 | 209,102 | +0.02(+0.40%) |
Aug 31, 2005 | 5.918 | 5.931 | 5.898 | 5.925 | 230,307 | +0.01(+0.23%) |
Aug 30, 2005 | 5.901 | 5.918 | 5.884 | 5.912 | 212,636 | -0.00(-0.06%) |
Aug 29, 2005 | 5.922 | 5.939 | 5.888 | 5.915 | 246,799 | +0.00(+0.06%) |
Aug 26, 2005 | 5.912 | 5.932 | 5.891 | 5.912 | 208,218 | +0.01(+0.11%) |
Aug 25, 2005 | 5.942 | 5.952 | 5.891 | 5.905 | 412,020 | -0.04(-0.63%) |
Aug 24, 2005 | 5.949 | 5.976 | 5.935 | 5.942 | 189,664 | -0.02(-0.28%) |
Aug 23, 2005 | 5.986 | 6.000 | 5.959 | 5.959 | 295,688 | -0.01(-0.11%) |
Aug 22, 2005 | 5.956 | 5.973 | 5.942 | 5.966 | 247,683 | -0.01(-0.11%) |
Aug 19, 2005 | 5.996 | 6.003 | 5.945 | 5.973 | 304,818 | -0.02(-0.34%) |
Aug 18, 2005 | 5.986 | 6.020 | 5.966 | 5.993 | 201,150 | -0.02(-0.28%) |
Aug 17, 2005 | 5.990 | 6.024 | 5.979 | 6.010 | 170,816 | -0.00(-0.06%) |
Aug 16, 2005 | 5.996 | 6.027 | 5.986 | 6.013 | 212,931 | +0.00(+0.00%) |
Aug 15, 2005 | 6.041 | 6.041 | 5.990 | 6.013 | 147,549 | -0.03(-0.45%) |
Aug 12, 2005 | 6.064 | 6.108 | 6.013 | 6.041 | 176,117 | -0.01(-0.17%) |
Aug 11, 2005 | 6.085 | 6.102 | 6.041 | 6.051 | 155,207 | -0.03(-0.56%) |
Aug 10, 2005 | 6.108 | 6.112 | 6.085 | 6.085 | 64,792 | -0.01(-0.22%) |
Aug 09, 2005 | 6.091 | 6.142 | 6.078 | 6.098 | 133,118 | -0.01(-0.17%) |
Aug 08, 2005 | 6.105 | 6.139 | 6.091 | 6.108 | 142,543 | -0.00(-0.06%) |
Aug 05, 2005 | 6.108 | 6.112 | 6.078 | 6.112 | 153,734 | +0.00(+0.06%) |
Aug 04, 2005 | 6.064 | 6.108 | 6.030 | 6.108 | 215,876 | +0.04(+0.73%) |
Aug 03, 2005 | 6.085 | 6.085 | 6.047 | 6.064 | 172,877 | -0.02(-0.28%) |
Aug 02, 2005 | 6.085 | 6.095 | 6.061 | 6.081 | 230,012 | -0.00(-0.06%) |
Aug 01, 2005 | 6.064 | 6.085 | 6.017 | 6.085 | 179,651 | +0.03(+0.56%) |
Jul 29, 2005 | 6.061 | 6.078 | 6.017 | 6.051 | 146,077 | -0.01(-0.11%) |
Jul 28, 2005 | 6.007 | 6.058 | 5.983 | 6.058 | 189,959 | +0.06(+0.96%) |
Jul 27, 2005 | 5.986 | 6.020 | 5.983 | 6.000 | 186,130 | +0.01(+0.23%) |
Jul 26, 2005 | 5.962 | 6.010 | 5.962 | 5.986 | 230,601 | -0.01(-0.23%) |
Jul 25, 2005 | 6.010 | 6.010 | 5.969 | 6.000 | 190,548 | +0.01(+0.17%) |
Jul 22, 2005 | 5.996 | 6.015 | 5.983 | 5.990 | 196,733 | -0.02(-0.28%) |
Jul 21, 2005 | 6.007 | 6.007 | 5.976 | 6.007 | 214,109 | +0.01(+0.23%) |
Jul 20, 2005 | 5.993 | 6.024 | 5.976 | 5.993 | 223,828 | +0.00(+0.06%) |
Jul 19, 2005 | 5.973 | 6.034 | 5.973 | 5.990 | 170,521 | +0.01(+0.17%) |
Jul 18, 2005 | 5.986 | 5.986 | 5.949 | 5.979 | 152,850 | -0.01(-0.11%) |
Jul 15, 2005 | 5.966 | 6.020 | 5.966 | 5.986 | 122,221 | -0.01(-0.11%) |
Jul 14, 2005 | 6.017 | 6.020 | 5.993 | 5.993 | 121,632 | +0.00(+0.00%) |
Jul 13, 2005 | 6.064 | 6.064 | 5.993 | 5.993 | 273,305 | -0.06(-0.95%) |
Jul 12, 2005 | 6.085 | 6.122 | 6.051 | 6.051 | 203,801 | -0.03(-0.45%) |
Jul 11, 2005 | 6.041 | 6.081 | 6.027 | 6.078 | 190,548 | +0.05(+0.77%) |
Jul 08, 2005 | 6.027 | 6.068 | 6.017 | 6.031 | 222,355 | +0.00(+0.07%) |
Jul 07, 2005 | 5.993 | 6.041 | 5.959 | 6.027 | 223,828 | +0.01(+0.17%) |
Jul 06, 2005 | 6.017 | 6.024 | 5.990 | 6.017 | 139,303 | +0.02(+0.28%) |
Jul 05, 2005 | 5.952 | 6.027 | 5.952 | 6.000 | 233,841 | +0.06(+0.97%) |