Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.279 | 5.391 | 5.265 | 5.313 | 1,492,607 | +0.01(+0.14%) |
Sep 29, 2005 | 5.307 | 5.316 | 5.254 | 5.305 | 2,011,752 | -0.02(-0.30%) |
Sep 28, 2005 | 5.363 | 5.396 | 5.300 | 5.321 | 1,283,780 | -0.04(-0.75%) |
Sep 27, 2005 | 5.298 | 5.385 | 5.282 | 5.362 | 1,113,743 | +0.05(+0.89%) |
Sep 26, 2005 | 5.303 | 5.357 | 5.271 | 5.315 | 1,479,854 | +0.03(+0.53%) |
Sep 23, 2005 | 5.286 | 5.321 | 5.246 | 5.286 | 2,290,188 | +0.04(+0.75%) |
Sep 22, 2005 | 5.202 | 5.277 | 5.187 | 5.247 | 1,191,322 | +0.01(+0.25%) |
Sep 21, 2005 | 5.138 | 5.357 | 5.077 | 5.234 | 3,174,381 | +0.10(+1.89%) |
Sep 20, 2005 | 5.219 | 5.219 | 5.109 | 5.137 | 2,730,690 | -0.08(-1.57%) |
Sep 19, 2005 | 5.298 | 5.298 | 5.206 | 5.219 | 1,427,249 | -0.09(-1.70%) |
Sep 16, 2005 | 5.307 | 5.313 | 5.237 | 5.309 | 2,170,630 | -0.01(-0.23%) |
Sep 15, 2005 | 5.382 | 5.411 | 5.293 | 5.321 | 2,290,188 | -0.10(-1.86%) |
Sep 14, 2005 | 5.422 | 5.453 | 5.412 | 5.422 | 980,370 | -0.02(-0.33%) |
Sep 13, 2005 | 5.425 | 5.496 | 5.396 | 5.440 | 919,794 | -0.01(-0.12%) |
Sep 12, 2005 | 5.417 | 5.450 | 5.365 | 5.446 | 1,342,762 | +0.03(+0.49%) |
Sep 09, 2005 | 5.412 | 5.420 | 5.348 | 5.420 | 1,857,656 | -0.01(-0.14%) |
Sep 08, 2005 | 5.486 | 5.506 | 5.426 | 5.428 | 1,032,975 | -0.08(-1.37%) |
Sep 07, 2005 | 5.469 | 5.503 | 5.444 | 5.503 | 955,927 | +0.03(+0.64%) |
Sep 06, 2005 | 5.480 | 5.489 | 5.446 | 5.468 | 2,053,730 | -0.01(-0.21%) |
Sep 02, 2005 | 5.479 | 5.491 | 5.450 | 5.479 | 1,428,843 | -0.00(-0.05%) |
Sep 01, 2005 | 5.489 | 5.495 | 5.407 | 5.482 | 1,599,412 | -0.02(-0.34%) |
Aug 31, 2005 | 5.518 | 5.533 | 5.467 | 5.501 | 1,876,785 | -0.02(-0.29%) |
Aug 30, 2005 | 5.561 | 5.561 | 5.462 | 5.517 | 1,087,706 | -0.04(-0.78%) |
Aug 29, 2005 | 5.607 | 5.577 | 5.472 | 5.560 | 1,453,817 | -0.05(-0.82%) |
Aug 26, 2005 | 5.676 | 5.655 | 5.564 | 5.606 | 1,421,404 | -0.07(-1.21%) |
Aug 25, 2005 | 5.542 | 5.747 | 5.541 | 5.675 | 2,050,541 | +0.14(+2.46%) |
Aug 24, 2005 | 5.533 | 5.624 | 5.533 | 5.539 | 2,247,678 | -0.01(-0.25%) |
Aug 23, 2005 | 5.608 | 5.646 | 5.542 | 5.553 | 1,914,512 | -0.07(-1.24%) |
Aug 22, 2005 | 5.603 | 5.641 | 5.588 | 5.622 | 2,029,818 | +0.03(+0.59%) |
Aug 19, 2005 | 5.534 | 5.595 | 5.501 | 5.589 | 1,553,714 | +0.06(+1.07%) |
Aug 18, 2005 | 5.579 | 5.589 | 5.513 | 5.530 | 1,323,101 | -0.09(-1.66%) |
Aug 17, 2005 | 5.632 | 5.677 | 5.619 | 5.623 | 1,774,231 | -0.01(-0.15%) |
Aug 16, 2005 | 5.646 | 5.715 | 5.571 | 5.632 | 3,748,788 | +0.11(+1.91%) |
Aug 15, 2005 | 5.489 | 5.528 | 5.430 | 5.526 | 1,498,983 | +0.05(+0.88%) |
Aug 12, 2005 | 5.479 | 5.497 | 5.399 | 5.478 | 1,703,028 | -0.00(-0.02%) |
Aug 11, 2005 | 5.406 | 5.485 | 5.406 | 5.479 | 1,178,038 | +0.07(+1.36%) |
Aug 10, 2005 | 5.455 | 5.525 | 5.386 | 5.406 | 1,690,275 | -0.03(-0.62%) |
Aug 09, 2005 | 5.376 | 5.441 | 5.352 | 5.440 | 1,621,198 | +0.08(+1.53%) |
Aug 08, 2005 | 5.337 | 5.412 | 5.263 | 5.358 | 1,975,619 | +0.03(+0.64%) |
Aug 05, 2005 | 5.363 | 5.364 | 5.299 | 5.324 | 1,986,778 | -0.06(-1.05%) |
Aug 04, 2005 | 5.425 | 5.426 | 5.351 | 5.380 | 1,464,976 | -0.07(-1.23%) |
Aug 03, 2005 | 5.479 | 5.479 | 5.412 | 5.447 | 1,587,722 | -0.03(-0.62%) |
Aug 02, 2005 | 5.443 | 5.490 | 5.429 | 5.481 | 1,476,666 | +0.02(+0.28%) |
Aug 01, 2005 | 5.450 | 5.481 | 5.428 | 5.466 | 1,832,150 | -0.01(-0.14%) |
Jul 29, 2005 | 5.508 | 5.525 | 5.392 | 5.474 | 3,562,810 | -0.05(-0.82%) |
Jul 28, 2005 | 5.481 | 5.538 | 5.440 | 5.519 | 3,506,485 | +0.04(+0.65%) |
Jul 27, 2005 | 5.472 | 5.496 | 5.434 | 5.483 | 2,292,313 | -0.01(-0.22%) |
Jul 26, 2005 | 5.401 | 5.514 | 5.399 | 5.495 | 1,938,423 | +0.00(+0.09%) |
Jul 25, 2005 | 5.467 | 5.527 | 5.467 | 5.491 | 2,813,052 | -0.09(-1.68%) |
Jul 22, 2005 | 5.555 | 5.612 | 5.555 | 5.585 | 3,081,392 | +0.04(+0.73%) |
Jul 21, 2005 | 5.604 | 5.604 | 5.524 | 5.544 | 2,560,653 | -0.06(-1.07%) |
Jul 20, 2005 | 5.519 | 5.622 | 5.476 | 5.604 | 2,374,143 | +0.00(+0.08%) |
Jul 19, 2005 | 5.463 | 5.616 | 5.460 | 5.600 | 2,119,088 | +0.16(+2.92%) |
Jul 18, 2005 | 5.412 | 5.462 | 5.393 | 5.441 | 779,514 | +0.03(+0.52%) |
Jul 15, 2005 | 5.409 | 5.429 | 5.376 | 5.412 | 1,047,854 | -0.02(-0.31%) |
Jul 14, 2005 | 5.383 | 5.437 | 5.370 | 5.429 | 1,755,633 | +0.06(+1.07%) |
Jul 13, 2005 | 5.383 | 5.407 | 5.342 | 5.372 | 1,526,614 | -0.03(-0.59%) |
Jul 12, 2005 | 5.412 | 5.421 | 5.379 | 5.404 | 1,444,784 | -0.03(-0.52%) |
Jul 11, 2005 | 5.411 | 5.464 | 5.398 | 5.432 | 1,459,662 | +0.03(+0.61%) |
Jul 08, 2005 | 5.385 | 5.407 | 5.352 | 5.399 | 1,876,253 | +0.03(+0.61%) |
Jul 07, 2005 | 5.309 | 5.380 | 5.279 | 5.366 | 1,811,427 | +0.04(+0.83%) |
Jul 06, 2005 | 5.271 | 5.392 | 5.271 | 5.322 | 5,354,576 | +0.17(+3.31%) |
Jul 05, 2005 | 5.061 | 5.172 | 5.039 | 5.152 | 3,734,972 | +0.07(+1.45%) |