Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.090 | 5.140 | 5.000 | 5.000 | 11,019 | -0.02(-0.40%) |
Sep 29, 2005 | 5.100 | 5.100 | 4.840 | 5.020 | 20,561 | -0.06(-1.18%) |
Sep 28, 2005 | 5.170 | 5.200 | 5.060 | 5.080 | 21,327 | -0.20(-3.79%) |
Sep 27, 2005 | 5.490 | 5.500 | 5.080 | 5.280 | 134,690 | -0.59(-10.05%) |
Sep 26, 2005 | 5.790 | 5.870 | 5.780 | 5.870 | 8,200 | +0.17(+2.98%) |
Sep 23, 2005 | 5.700 | 5.870 | 5.400 | 5.700 | 871,775 | -0.24(-4.04%) |
Sep 22, 2005 | 5.940 | 5.979 | 5.650 | 5.940 | 1,115 | +0.21(+3.65%) |
Sep 21, 2005 | 5.910 | 5.910 | 5.700 | 5.731 | 16,970 | -0.15(-2.53%) |
Sep 20, 2005 | 6.020 | 6.020 | 5.880 | 5.880 | 7,500 | -0.14(-2.33%) |
Sep 19, 2005 | 6.100 | 6.100 | 6.010 | 6.020 | 4,500 | -0.08(-1.31%) |
Sep 16, 2005 | 6.150 | 6.150 | 6.100 | 6.100 | 54,870 | +0.00(+0.00%) |
Sep 15, 2005 | 5.920 | 6.150 | 5.920 | 6.100 | 38,876 | +0.20(+3.39%) |
Sep 14, 2005 | 5.970 | 6.000 | 5.700 | 5.900 | 30,500 | -0.07(-1.17%) |
Sep 13, 2005 | 6.060 | 6.190 | 5.970 | 5.970 | 57,105 | -0.08(-1.32%) |
Sep 12, 2005 | 5.864 | 6.050 | 5.860 | 6.050 | 34,800 | +0.00(+0.00%) |
Sep 09, 2005 | 5.680 | 6.100 | 5.680 | 6.050 | 68,960 | +0.25(+4.40%) |
Sep 08, 2005 | 5.700 | 5.900 | 5.700 | 5.795 | 30,203 | +0.17(+2.93%) |
Sep 07, 2005 | 5.650 | 5.820 | 5.610 | 5.630 | 10,167 | -0.06(-1.05%) |
Sep 06, 2005 | 5.830 | 5.830 | 5.580 | 5.690 | 14,600 | +0.11(+1.97%) |
Sep 02, 2005 | 5.660 | 5.670 | 5.570 | 5.580 | 4,650 | -0.09(-1.59%) |
Sep 01, 2005 | 5.550 | 5.900 | 5.550 | 5.670 | 29,756 | +0.12(+2.16%) |
Aug 31, 2005 | 5.500 | 5.700 | 5.500 | 5.550 | 24,903 | +0.02(+0.36%) |
Aug 30, 2005 | 5.700 | 5.701 | 5.500 | 5.530 | 27,380 | -0.16(-2.81%) |
Aug 29, 2005 | 5.540 | 5.690 | 5.540 | 5.690 | 12,850 | +0.19(+3.45%) |
Aug 26, 2005 | 5.870 | 5.890 | 5.400 | 5.500 | 97,795 | -0.30(-5.17%) |
Aug 25, 2005 | 5.500 | 5.980 | 5.500 | 5.800 | 81,525 | +0.23(+4.13%) |
Aug 24, 2005 | 5.580 | 5.600 | 5.490 | 5.570 | 38,203 | +0.00(+0.00%) |
Aug 23, 2005 | 5.450 | 5.590 | 5.450 | 5.570 | 86,306 | +0.12(+2.20%) |
Aug 22, 2005 | 5.500 | 5.690 | 5.310 | 5.450 | 46,790 | -0.06(-1.09%) |
Aug 19, 2005 | 5.830 | 5.830 | 5.500 | 5.510 | 35,605 | +0.02(+0.36%) |
Aug 18, 2005 | 5.720 | 5.720 | 5.490 | 5.490 | 64,052 | -0.06(-1.08%) |
Aug 17, 2005 | 5.300 | 5.720 | 5.300 | 5.550 | 103,089 | +0.05(+0.91%) |
Aug 16, 2005 | 5.620 | 5.620 | 5.230 | 5.500 | 125,447 | -0.44(-7.41%) |
Aug 15, 2005 | 6.600 | 7.000 | 5.620 | 5.940 | 612,390 | +0.73(+14.01%) |
Aug 12, 2005 | 5.350 | 5.500 | 5.050 | 5.210 | 27,779 | +0.03(+0.58%) |
Aug 11, 2005 | 5.750 | 5.750 | 5.020 | 5.180 | 49,681 | -0.57(-9.91%) |
Aug 10, 2005 | 5.200 | 6.100 | 5.200 | 5.750 | 25,584 | +0.55(+10.58%) |
Aug 09, 2005 | 5.060 | 5.200 | 5.060 | 5.200 | 3,500 | +0.04(+0.78%) |
Aug 08, 2005 | 5.860 | 5.860 | 5.020 | 5.160 | 35,142 | -0.14(-2.64%) |
Aug 05, 2005 | 5.900 | 5.900 | 5.250 | 5.300 | 57,320 | -0.66(-11.07%) |
Aug 04, 2005 | 5.980 | 5.980 | 5.830 | 5.960 | 5,625 | +0.07(+1.19%) |
Aug 03, 2005 | 5.970 | 6.010 | 5.860 | 5.890 | 29,205 | -0.09(-1.51%) |
Aug 02, 2005 | 6.080 | 6.140 | 5.980 | 5.980 | 14,500 | -0.07(-1.16%) |
Aug 01, 2005 | 6.060 | 6.150 | 5.970 | 6.050 | 5,508 | -0.10(-1.63%) |
Jul 29, 2005 | 6.090 | 6.240 | 6.090 | 6.150 | 7,229 | +0.09(+1.49%) |
Jul 28, 2005 | 6.070 | 6.150 | 6.060 | 6.060 | 9,268 | +0.04(+0.66%) |
Jul 27, 2005 | 5.970 | 6.090 | 5.920 | 6.020 | 10,700 | +0.10(+1.69%) |
Jul 26, 2005 | 6.000 | 6.090 | 5.870 | 5.920 | 5,300 | +0.01(+0.17%) |
Jul 25, 2005 | 5.930 | 5.950 | 5.870 | 5.910 | 15,650 | +0.04(+0.68%) |
Jul 22, 2005 | 5.890 | 5.900 | 5.780 | 5.870 | 8,176 | -0.03(-0.51%) |
Jul 21, 2005 | 6.000 | 6.480 | 5.680 | 5.900 | 79,756 | +0.04(+0.68%) |
Jul 20, 2005 | 5.960 | 6.000 | 5.840 | 5.860 | 10,256 | +0.00(+0.00%) |
Jul 19, 2005 | 5.810 | 6.300 | 5.810 | 5.860 | 36,045 | +0.06(+1.03%) |
Jul 18, 2005 | 5.750 | 5.810 | 5.750 | 5.800 | 2,500 | +0.04(+0.69%) |
Jul 15, 2005 | 5.740 | 5.800 | 5.740 | 5.760 | 11,400 | +0.05(+0.88%) |
Jul 14, 2005 | 5.750 | 5.890 | 5.660 | 5.710 | 23,600 | -0.04(-0.70%) |
Jul 13, 2005 | 5.890 | 6.050 | 5.750 | 5.750 | 22,606 | -0.06(-1.03%) |
Jul 12, 2005 | 5.940 | 5.940 | 5.810 | 5.810 | 3,900 | -0.10(-1.69%) |
Jul 11, 2005 | 5.760 | 6.030 | 5.760 | 5.910 | 25,091 | +0.05(+0.85%) |
Jul 08, 2005 | 5.740 | 6.050 | 5.740 | 5.860 | 38,120 | +0.16(+2.81%) |
Jul 07, 2005 | 5.700 | 5.750 | 5.680 | 5.700 | 13,175 | -0.05(-0.87%) |
Jul 06, 2005 | 5.750 | 5.820 | 5.600 | 5.750 | 20,804 | +0.09(+1.59%) |
Jul 05, 2005 | 5.500 | 5.670 | 5.500 | 5.660 | 41,300 | +0.03(+0.53%) |