Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.917 | 6.026 | 5.917 | 6.026 | 104,909 | +0.15(+2.62%) |
Sep 29, 2005 | 5.814 | 5.892 | 5.814 | 5.872 | 892,758 | +0.06(+0.97%) |
Sep 28, 2005 | 5.781 | 5.816 | 5.781 | 5.816 | 125,479 | +0.04(+0.77%) |
Sep 27, 2005 | 5.834 | 5.843 | 5.766 | 5.771 | 240,674 | -0.03(-0.57%) |
Sep 26, 2005 | 5.841 | 5.880 | 5.717 | 5.804 | 1,419,363 | -0.03(-0.50%) |
Sep 23, 2005 | 6.048 | 6.048 | 5.834 | 5.834 | 150,164 | -0.26(-4.25%) |
Sep 22, 2005 | 6.166 | 6.166 | 6.092 | 6.092 | 96,681 | -0.06(-1.04%) |
Sep 21, 2005 | 6.201 | 6.232 | 6.156 | 6.156 | 148,107 | -0.02(-0.31%) |
Sep 20, 2005 | 6.258 | 6.258 | 6.156 | 6.176 | 39,083 | -0.07(-1.12%) |
Sep 19, 2005 | 6.223 | 6.283 | 6.203 | 6.246 | 458,721 | +0.04(+0.72%) |
Sep 16, 2005 | 6.067 | 6.201 | 6.067 | 6.201 | 57,597 | +0.11(+1.89%) |
Sep 15, 2005 | 6.077 | 6.100 | 6.077 | 6.086 | 259,188 | +0.04(+0.68%) |
Sep 14, 2005 | 6.048 | 6.048 | 6.009 | 6.046 | 39,083 | -0.00(-0.03%) |
Sep 13, 2005 | 5.966 | 6.049 | 5.966 | 6.048 | 647,970 | +0.10(+1.70%) |
Sep 12, 2005 | 5.872 | 5.960 | 5.853 | 5.946 | 699,396 | +0.05(+0.92%) |
Sep 09, 2005 | 5.882 | 5.919 | 5.785 | 5.892 | 283,872 | -0.02(-0.26%) |
Sep 08, 2005 | 6.022 | 6.022 | 5.907 | 5.907 | 49,369 | -0.11(-1.87%) |
Sep 07, 2005 | 6.079 | 6.079 | 6.020 | 6.020 | 364,097 | -0.06(-0.96%) |
Sep 06, 2005 | 6.009 | 6.094 | 6.009 | 6.079 | 281,815 | +0.11(+1.82%) |
Sep 02, 2005 | 6.057 | 6.057 | 5.970 | 5.970 | 39,083 | -0.12(-1.92%) |
Sep 01, 2005 | 6.125 | 6.125 | 6.077 | 6.086 | 16,456 | -0.06(-1.04%) |
Aug 31, 2005 | 6.125 | 6.174 | 6.125 | 6.151 | 24,684 | +0.03(+0.41%) |
Aug 30, 2005 | 5.999 | 6.141 | 5.999 | 6.125 | 24,684 | +0.16(+2.61%) |
Aug 29, 2005 | 5.884 | 5.970 | 5.872 | 5.970 | 74,053 | +0.06(+1.02%) |
Aug 26, 2005 | 5.970 | 5.970 | 5.892 | 5.909 | 37,026 | -0.08(-1.33%) |
Aug 25, 2005 | 6.213 | 6.213 | 5.989 | 5.989 | 98,738 | -0.24(-3.78%) |
Aug 24, 2005 | 6.320 | 6.320 | 6.224 | 6.224 | 57,597 | -0.12(-1.84%) |
Aug 23, 2005 | 6.388 | 6.388 | 6.339 | 6.341 | 94,624 | +0.00(+0.03%) |
Aug 22, 2005 | 6.205 | 6.339 | 6.176 | 6.339 | 78,167 | +0.12(+1.91%) |
Aug 19, 2005 | 6.339 | 6.339 | 6.129 | 6.221 | 90,510 | -0.07(-1.11%) |
Aug 18, 2005 | 6.244 | 6.291 | 6.234 | 6.291 | 18,513 | +0.02(+0.37%) |
Aug 17, 2005 | 6.217 | 6.281 | 6.145 | 6.267 | 133,708 | +0.00(+0.06%) |
Aug 16, 2005 | 6.261 | 6.322 | 6.261 | 6.263 | 162,506 | +0.02(+0.34%) |
Aug 15, 2005 | 6.145 | 6.298 | 6.145 | 6.242 | 94,624 | +0.15(+2.39%) |
Aug 12, 2005 | 6.028 | 6.125 | 6.028 | 6.096 | 104,909 | +0.07(+1.13%) |
Aug 11, 2005 | 5.970 | 6.028 | 5.970 | 6.028 | 82,281 | +0.06(+0.98%) |
Aug 10, 2005 | 5.911 | 5.970 | 5.911 | 5.970 | 8,228 | +0.09(+1.49%) |
Aug 09, 2005 | 5.960 | 5.979 | 5.882 | 5.882 | 96,681 | -0.08(-1.31%) |
Aug 08, 2005 | 5.921 | 5.960 | 5.872 | 5.960 | 55,540 | +0.09(+1.49%) |
Aug 05, 2005 | 5.659 | 5.892 | 5.659 | 5.872 | 304,443 | -8.03(-57.76%) |
Aug 03, 2005 | 13.79 | 13.94 | 13.79 | 13.90 | 1,871,399 | +0.10(+0.69%) |
Aug 02, 2005 | 13.83 | 13.86 | 13.57 | 13.81 | 3,366,873 | -0.02(-0.17%) |
Aug 01, 2005 | 14.27 | 14.27 | 13.79 | 13.83 | 3,925,362 | -0.45(-3.17%) |
Jul 29, 2005 | 14.38 | 14.57 | 14.22 | 14.28 | 3,351,445 | -0.16(-1.09%) |
Jul 28, 2005 | 13.76 | 14.60 | 13.74 | 14.44 | 5,115,879 | +0.48(+3.43%) |
Jul 27, 2005 | 13.94 | 14.11 | 13.93 | 13.96 | 3,916,105 | -0.20(-1.43%) |
Jul 26, 2005 | 14.04 | 14.24 | 14.03 | 14.16 | 1,507,816 | +0.16(+1.12%) |
Jul 25, 2005 | 14.13 | 14.20 | 13.95 | 14.01 | 1,223,429 | -0.11(-0.81%) |
Jul 22, 2005 | 13.96 | 14.16 | 13.96 | 14.12 | 1,973,737 | +0.20(+1.42%) |
Jul 21, 2005 | 14.29 | 14.29 | 13.88 | 13.92 | 2,685,476 | -0.34(-2.40%) |
Jul 20, 2005 | 14.00 | 14.29 | 13.96 | 14.27 | 1,680,094 | +0.25(+1.75%) |
Jul 19, 2005 | 13.93 | 14.10 | 13.93 | 14.02 | 2,144,987 | +0.09(+0.67%) |
Jul 18, 2005 | 13.90 | 14.12 | 13.86 | 13.93 | 1,795,803 | +0.01(+0.04%) |
Jul 15, 2005 | 13.90 | 13.98 | 13.83 | 13.92 | 1,737,691 | -0.02(-0.11%) |
Jul 14, 2005 | 13.82 | 13.96 | 13.78 | 13.94 | 3,387,958 | +0.18(+1.27%) |
Jul 13, 2005 | 13.67 | 13.87 | 13.65 | 13.76 | 4,547,105 | +0.09(+0.67%) |
Jul 12, 2005 | 13.46 | 13.74 | 13.43 | 13.67 | 3,928,447 | +0.20(+1.46%) |
Jul 11, 2005 | 13.36 | 13.51 | 13.36 | 13.47 | 939,042 | +0.12(+0.93%) |
Jul 08, 2005 | 13.14 | 13.41 | 13.14 | 13.35 | 1,221,372 | +0.20(+1.55%) |
Jul 07, 2005 | 13.08 | 13.21 | 13.05 | 13.14 | 2,120,816 | -0.09(-0.66%) |
Jul 06, 2005 | 12.98 | 13.24 | 12.92 | 13.23 | 1,559,756 | +0.25(+1.92%) |
Jul 05, 2005 | 12.93 | 13.02 | 12.87 | 12.98 | 1,130,862 | +0.04(+0.33%) |