Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.868 | 5.951 | 5.849 | 5.951 | 1,768 | -0.09(-1.53%) |
Sep 29, 2005 | 6.025 | 6.062 | 5.979 | 6.044 | 4,045 | +0.09(+1.56%) |
Sep 28, 2005 | 5.960 | 5.988 | 5.933 | 5.951 | 12,082 | -0.07(-1.23%) |
Sep 27, 2005 | 5.933 | 6.025 | 5.840 | 6.025 | 5,447 | +0.12(+2.04%) |
Sep 26, 2005 | 6.053 | 6.109 | 5.905 | 5.905 | 27,596 | -0.03(-0.47%) |
Sep 23, 2005 | 5.933 | 6.044 | 5.933 | 5.933 | 6,473 | +0.00(+0.00%) |
Sep 22, 2005 | 5.933 | 6.072 | 5.868 | 5.933 | 47,734 | +0.09(+1.59%) |
Sep 21, 2005 | 5.849 | 5.886 | 5.840 | 5.840 | 2,373 | -0.02(-0.32%) |
Sep 20, 2005 | 5.859 | 5.951 | 5.840 | 5.859 | 3,667 | +0.01(+0.16%) |
Sep 19, 2005 | 5.905 | 5.933 | 5.840 | 5.849 | 13,258 | -0.11(-1.87%) |
Sep 16, 2005 | 5.970 | 5.970 | 5.841 | 5.960 | 12,742 | +0.12(+2.06%) |
Sep 15, 2005 | 5.840 | 5.960 | 5.821 | 5.840 | 20,264 | -0.09(-1.56%) |
Sep 14, 2005 | 5.933 | 5.960 | 5.933 | 5.933 | 4,746 | +0.00(+0.00%) |
Sep 13, 2005 | 5.933 | 5.933 | 5.933 | 5.933 | 2,804 | +0.01(+0.16%) |
Sep 12, 2005 | 6.025 | 6.053 | 5.877 | 5.923 | 23,937 | +0.06(+1.11%) |
Sep 09, 2005 | 5.821 | 5.868 | 5.821 | 5.859 | 10,140 | +0.05(+0.80%) |
Sep 08, 2005 | 5.812 | 5.817 | 5.812 | 5.812 | 2,761 | -0.05(-0.79%) |
Sep 07, 2005 | 5.784 | 5.868 | 5.784 | 5.859 | 7,184 | +0.02(+0.32%) |
Sep 06, 2005 | 5.784 | 5.840 | 5.775 | 5.840 | 5,350 | +0.01(+0.16%) |
Sep 02, 2005 | 5.784 | 5.831 | 5.784 | 5.831 | 2,671 | +0.04(+0.64%) |
Sep 01, 2005 | 5.803 | 5.812 | 5.775 | 5.794 | 14,131 | +0.02(+0.32%) |
Aug 31, 2005 | 5.784 | 5.794 | 5.747 | 5.775 | 39,806 | +0.03(+0.48%) |
Aug 30, 2005 | 5.747 | 5.747 | 5.701 | 5.747 | 29,881 | +0.00(+0.00%) |
Aug 29, 2005 | 5.868 | 5.868 | 5.747 | 5.747 | 30,486 | -0.14(-2.36%) |
Aug 26, 2005 | 5.881 | 5.886 | 5.881 | 5.886 | 215 | +0.00(+0.00%) |
Aug 25, 2005 | 5.784 | 5.886 | 5.784 | 5.886 | 7,572 | +0.05(+0.79%) |
Aug 24, 2005 | 5.784 | 5.914 | 5.784 | 5.840 | 2,240 | +0.06(+0.96%) |
Aug 23, 2005 | 5.896 | 5.896 | 5.664 | 5.784 | 24,440 | -0.04(-0.64%) |
Aug 22, 2005 | 5.757 | 5.886 | 5.757 | 5.821 | 17,583 | +0.09(+1.62%) |
Aug 19, 2005 | 5.729 | 5.905 | 5.692 | 5.729 | 41,651 | +0.00(+0.00%) |
Aug 18, 2005 | 5.692 | 5.803 | 5.692 | 5.729 | 9,816 | -0.04(-0.67%) |
Aug 17, 2005 | 5.840 | 5.942 | 5.562 | 5.768 | 139,916 | -0.02(-0.29%) |
Aug 16, 2005 | 5.747 | 5.794 | 5.738 | 5.784 | 27,077 | +0.04(+0.65%) |
Aug 15, 2005 | 5.886 | 5.922 | 5.738 | 5.747 | 38,298 | -0.22(-3.73%) |
Aug 12, 2005 | 5.757 | 5.970 | 5.719 | 5.970 | 33,587 | +0.22(+3.87%) |
Aug 11, 2005 | 6.137 | 6.137 | 5.562 | 5.747 | 123,705 | -0.45(-7.32%) |
Aug 10, 2005 | 6.489 | 6.489 | 6.202 | 6.202 | 1,645 | +0.08(+1.36%) |
Aug 09, 2005 | 6.229 | 6.229 | 6.090 | 6.118 | 5,305 | -0.27(-4.21%) |
Aug 08, 2005 | 6.572 | 6.628 | 6.211 | 6.387 | 5,457 | -0.30(-4.44%) |
Aug 05, 2005 | 6.656 | 6.730 | 6.461 | 6.684 | 6,202 | +0.15(+2.27%) |
Aug 04, 2005 | 6.443 | 6.748 | 6.220 | 6.535 | 5,285 | +0.26(+4.14%) |
Aug 03, 2005 | 6.118 | 6.674 | 6.118 | 6.276 | 6,731 | -0.05(-0.73%) |
Aug 02, 2005 | 6.721 | 6.721 | 6.025 | 6.322 | 8,527 | -0.10(-1.59%) |
Aug 01, 2005 | 6.637 | 6.637 | 6.415 | 6.424 | 3,342 | -0.25(-3.75%) |
Jul 29, 2005 | 6.025 | 6.674 | 6.025 | 6.674 | 27,576 | +0.53(+8.60%) |
Jul 28, 2005 | 6.303 | 6.303 | 6.072 | 6.146 | 4,186 | -0.16(-2.50%) |
Jul 27, 2005 | 6.303 | 6.313 | 6.253 | 6.303 | 6,148 | -0.01(-0.15%) |
Jul 26, 2005 | 6.303 | 6.313 | 6.248 | 6.313 | 3,020 | +0.08(+1.34%) |
Jul 25, 2005 | 6.285 | 6.313 | 6.211 | 6.229 | 3,128 | -0.03(-0.44%) |
Jul 22, 2005 | 6.229 | 6.424 | 6.146 | 6.257 | 3,009 | +0.12(+1.96%) |
Jul 21, 2005 | 6.090 | 6.137 | 6.062 | 6.137 | 5,035 | +0.00(+0.00%) |
Jul 20, 2005 | 6.100 | 6.257 | 6.072 | 6.137 | 2,589 | +0.01(+0.15%) |
Jul 19, 2005 | 6.137 | 6.137 | 6.127 | 6.127 | 2,421 | +0.06(+1.07%) |
Jul 18, 2005 | 6.062 | 6.062 | 6.062 | 6.062 | 107 | -0.02(-0.30%) |
Jul 15, 2005 | 6.090 | 6.174 | 6.081 | 6.081 | 2,756 | -0.09(-1.50%) |
Jul 14, 2005 | 6.174 | 6.183 | 6.174 | 6.174 | 1,510 | -0.03(-0.45%) |
Jul 13, 2005 | 6.192 | 6.480 | 6.192 | 6.202 | 2,975 | +0.14(+2.29%) |
Jul 12, 2005 | 6.303 | 6.303 | 6.062 | 6.062 | 31,626 | -0.24(-3.82%) |
Jul 11, 2005 | 6.257 | 6.322 | 6.202 | 6.303 | 2,946 | +0.12(+1.95%) |
Jul 08, 2005 | 6.183 | 6.240 | 6.174 | 6.183 | 1,417 | +0.02(+0.30%) |
Jul 07, 2005 | 6.229 | 6.239 | 6.072 | 6.164 | 2,373 | -0.03(-0.45%) |
Jul 06, 2005 | 6.452 | 6.452 | 6.072 | 6.192 | 15,862 | -0.25(-3.88%) |
Jul 05, 2005 | 6.470 | 6.470 | 6.368 | 6.443 | 3,452 | -0.04(-0.57%) |