Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.044 | 5.236 | 5.044 | 5.099 | 30,537 | -0.14(-2.62%) |
Sep 29, 2005 | 5.511 | 5.511 | 5.072 | 5.236 | 29,300 | -0.27(-4.83%) |
Sep 28, 2005 | 5.262 | 5.593 | 5.262 | 5.502 | 13,194 | +0.15(+2.74%) |
Sep 27, 2005 | 5.191 | 5.392 | 5.191 | 5.355 | 26,762 | +0.05(+1.04%) |
Sep 26, 2005 | 5.529 | 5.593 | 5.182 | 5.301 | 57,801 | -0.28(-5.08%) |
Sep 23, 2005 | 5.584 | 5.676 | 5.493 | 5.584 | 25,120 | -0.03(-0.49%) |
Sep 22, 2005 | 5.703 | 5.711 | 5.575 | 5.612 | 11,210 | -0.10(-1.76%) |
Sep 21, 2005 | 5.822 | 5.832 | 5.557 | 5.713 | 35,454 | -0.22(-3.70%) |
Sep 20, 2005 | 5.813 | 6.122 | 5.813 | 5.932 | 15,948 | +0.04(+0.62%) |
Sep 19, 2005 | 5.777 | 6.097 | 5.584 | 5.896 | 47,946 | +0.07(+1.26%) |
Sep 16, 2005 | 5.767 | 5.951 | 5.767 | 5.822 | 17,920 | -0.02(-0.31%) |
Sep 15, 2005 | 6.179 | 6.179 | 5.767 | 5.841 | 51,726 | -0.20(-3.33%) |
Sep 14, 2005 | 6.152 | 6.170 | 5.932 | 6.042 | 95,142 | +0.12(+2.01%) |
Sep 13, 2005 | 5.740 | 6.088 | 5.694 | 5.923 | 168,782 | +0.34(+6.07%) |
Sep 12, 2005 | 5.182 | 5.804 | 5.182 | 5.584 | 204,271 | +0.40(+7.77%) |
Sep 09, 2005 | 5.145 | 5.246 | 4.907 | 5.182 | 49,891 | +0.04(+0.71%) |
Sep 08, 2005 | 5.447 | 5.493 | 5.145 | 5.145 | 94,252 | -0.36(-6.49%) |
Sep 07, 2005 | 5.923 | 6.399 | 5.218 | 5.502 | 240,920 | -1.15(-17.32%) |
Sep 06, 2005 | 6.774 | 6.802 | 6.555 | 6.655 | 97,535 | +0.08(+1.25%) |
Sep 02, 2005 | 6.811 | 6.811 | 6.509 | 6.572 | 34,203 | +0.07(+1.11%) |
Sep 01, 2005 | 6.564 | 6.811 | 6.372 | 6.500 | 53,906 | +0.09(+1.43%) |
Aug 31, 2005 | 6.408 | 6.628 | 6.326 | 6.408 | 51,538 | +0.07(+1.16%) |
Aug 30, 2005 | 6.234 | 6.445 | 6.234 | 6.335 | 32,003 | +0.14(+2.22%) |
Aug 29, 2005 | 6.189 | 6.262 | 6.143 | 6.198 | 5,314 | -0.03(-0.44%) |
Aug 26, 2005 | 6.088 | 6.225 | 6.088 | 6.225 | 6,462 | +0.02(+0.29%) |
Aug 25, 2005 | 6.152 | 6.326 | 6.152 | 6.207 | 22,723 | -0.02(-0.29%) |
Aug 24, 2005 | 5.951 | 6.353 | 5.951 | 6.225 | 20,351 | +0.26(+4.29%) |
Aug 23, 2005 | 6.106 | 6.106 | 5.969 | 5.969 | 8,790 | -0.05(-0.76%) |
Aug 22, 2005 | 5.960 | 6.079 | 5.960 | 6.015 | 16,304 | -0.01(-0.15%) |
Aug 19, 2005 | 6.015 | 6.079 | 6.015 | 6.024 | 2,840 | -0.02(-0.30%) |
Aug 18, 2005 | 6.152 | 6.152 | 6.024 | 6.042 | 13,919 | +0.00(+0.00%) |
Aug 17, 2005 | 6.088 | 6.198 | 6.042 | 6.042 | 21,327 | +0.01(+0.15%) |
Aug 16, 2005 | 6.051 | 6.088 | 6.015 | 6.033 | 20,398 | +0.00(+0.00%) |
Aug 15, 2005 | 6.060 | 6.060 | 5.905 | 6.033 | 30,730 | +0.08(+1.38%) |
Aug 12, 2005 | 5.886 | 6.033 | 5.886 | 5.951 | 30,385 | +0.05(+0.93%) |
Aug 11, 2005 | 5.859 | 6.033 | 5.859 | 5.896 | 15,255 | -0.05(-0.92%) |
Aug 10, 2005 | 5.976 | 6.015 | 5.868 | 5.951 | 23,708 | -0.09(-1.52%) |
Aug 09, 2005 | 6.060 | 6.060 | 5.969 | 6.042 | 29,440 | +0.02(+0.30%) |
Aug 08, 2005 | 6.005 | 6.068 | 5.969 | 6.024 | 58,063 | +0.18(+3.13%) |
Aug 05, 2005 | 5.923 | 5.923 | 5.310 | 5.841 | 78,190 | -0.05(-0.78%) |
Aug 04, 2005 | 5.923 | 5.932 | 5.786 | 5.886 | 8,743 | +0.05(+0.78%) |
Aug 03, 2005 | 5.978 | 5.987 | 5.786 | 5.841 | 22,184 | -0.05(-0.93%) |
Aug 02, 2005 | 5.923 | 5.951 | 5.703 | 5.896 | 31,007 | -0.03(-0.46%) |
Aug 01, 2005 | 6.134 | 6.271 | 5.923 | 5.923 | 28,051 | -0.20(-3.29%) |
Jul 29, 2005 | 6.207 | 6.207 | 6.079 | 6.124 | 31,002 | +0.09(+1.52%) |
Jul 28, 2005 | 5.987 | 6.289 | 5.905 | 6.033 | 116,228 | +0.13(+2.17%) |
Jul 27, 2005 | 5.584 | 6.143 | 5.566 | 5.905 | 49,612 | +0.32(+5.74%) |
Jul 26, 2005 | 5.713 | 5.713 | 5.502 | 5.584 | 11,363 | +0.05(+0.83%) |
Jul 25, 2005 | 5.035 | 5.722 | 5.035 | 5.539 | 74,158 | +0.32(+6.14%) |
Jul 22, 2005 | 5.191 | 5.255 | 5.163 | 5.218 | 6,568 | -0.06(-1.21%) |
Jul 21, 2005 | 5.035 | 5.282 | 5.035 | 5.282 | 8,497 | +0.16(+3.04%) |
Jul 20, 2005 | 5.108 | 5.127 | 5.081 | 5.127 | 8,741 | -0.02(-0.36%) |
Jul 19, 2005 | 5.127 | 5.145 | 5.081 | 5.145 | 5,810 | +0.02(+0.36%) |
Jul 18, 2005 | 5.035 | 5.163 | 4.998 | 5.127 | 6,836 | -0.05(-0.88%) |
Jul 15, 2005 | 5.063 | 5.172 | 5.063 | 5.172 | 4,998 | +0.05(+0.89%) |
Jul 14, 2005 | 5.026 | 5.209 | 5.026 | 5.127 | 15,704 | -0.03(-0.53%) |
Jul 13, 2005 | 5.162 | 5.255 | 5.136 | 5.154 | 11,389 | -0.03(-0.53%) |
Jul 12, 2005 | 5.218 | 5.255 | 5.081 | 5.182 | 18,813 | +0.01(+0.18%) |
Jul 11, 2005 | 5.017 | 5.282 | 5.008 | 5.172 | 15,918 | +0.16(+3.10%) |
Jul 08, 2005 | 4.925 | 5.017 | 4.907 | 5.017 | 15,288 | +0.10(+2.05%) |
Jul 07, 2005 | 4.449 | 4.916 | 4.449 | 4.916 | 21,199 | +0.16(+3.27%) |
Jul 06, 2005 | 4.751 | 4.760 | 4.660 | 4.760 | 13,475 | +0.11(+2.36%) |
Jul 05, 2005 | 4.770 | 4.770 | 4.651 | 4.651 | 6,663 | -0.11(-2.31%) |