Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.474 | 5.474 | 5.452 | 5.463 | 73,671 | -0.01(-0.17%) |
Sep 29, 2005 | 5.470 | 5.474 | 5.452 | 5.472 | 79,847 | +0.00(+0.00%) |
Sep 28, 2005 | 5.474 | 5.474 | 5.454 | 5.472 | 85,141 | -0.00(-0.04%) |
Sep 27, 2005 | 5.520 | 5.520 | 5.452 | 5.474 | 230,278 | -0.06(-1.02%) |
Sep 26, 2005 | 5.542 | 5.554 | 5.474 | 5.531 | 179,105 | -0.02(-0.37%) |
Sep 23, 2005 | 5.551 | 5.561 | 5.497 | 5.551 | 203,368 | -0.02(-0.45%) |
Sep 22, 2005 | 5.585 | 5.610 | 5.570 | 5.576 | 159,254 | -0.07(-1.17%) |
Sep 21, 2005 | 5.633 | 5.642 | 5.617 | 5.642 | 85,141 | +0.01(+0.16%) |
Sep 20, 2005 | 5.633 | 5.656 | 5.599 | 5.633 | 104,992 | +0.02(+0.28%) |
Sep 19, 2005 | 5.663 | 5.663 | 5.599 | 5.617 | 53,819 | -0.04(-0.68%) |
Sep 16, 2005 | 5.667 | 5.667 | 5.633 | 5.656 | 89,993 | -0.03(-0.60%) |
Sep 15, 2005 | 5.678 | 5.701 | 5.669 | 5.690 | 68,818 | +0.01(+0.20%) |
Sep 14, 2005 | 5.690 | 5.724 | 5.663 | 5.678 | 261,158 | -0.02(-0.40%) |
Sep 13, 2005 | 5.712 | 5.724 | 5.674 | 5.701 | 117,786 | -0.02(-0.44%) |
Sep 12, 2005 | 5.717 | 5.758 | 5.703 | 5.726 | 133,226 | +0.01(+0.16%) |
Sep 09, 2005 | 5.712 | 5.717 | 5.678 | 5.717 | 133,667 | +0.02(+0.32%) |
Sep 08, 2005 | 5.735 | 5.735 | 5.690 | 5.699 | 108,522 | -0.05(-0.83%) |
Sep 07, 2005 | 5.758 | 5.774 | 5.724 | 5.746 | 305,273 | +0.03(+0.52%) |
Sep 06, 2005 | 5.678 | 5.742 | 5.678 | 5.717 | 83,376 | +0.02(+0.36%) |
Sep 02, 2005 | 5.642 | 5.812 | 5.622 | 5.697 | 245,277 | +0.06(+1.13%) |
Sep 01, 2005 | 5.656 | 5.667 | 5.633 | 5.633 | 56,466 | -0.01(-0.20%) |
Aug 31, 2005 | 5.663 | 5.665 | 5.633 | 5.644 | 101,463 | +0.00(+0.08%) |
Aug 30, 2005 | 5.633 | 5.667 | 5.604 | 5.640 | 107,198 | +0.01(+0.12%) |
Aug 29, 2005 | 5.653 | 5.653 | 5.601 | 5.633 | 89,993 | -0.02(-0.36%) |
Aug 26, 2005 | 5.656 | 5.667 | 5.633 | 5.653 | 44,996 | +0.02(+0.40%) |
Aug 25, 2005 | 5.622 | 5.644 | 5.610 | 5.631 | 109,404 | -0.01(-0.24%) |
Aug 24, 2005 | 5.599 | 5.667 | 5.599 | 5.644 | 127,932 | +0.02(+0.40%) |
Aug 23, 2005 | 5.610 | 5.656 | 5.581 | 5.622 | 110,286 | +0.01(+0.20%) |
Aug 22, 2005 | 5.633 | 5.633 | 5.579 | 5.610 | 57,349 | +0.00(+0.00%) |
Aug 19, 2005 | 5.633 | 5.633 | 5.588 | 5.610 | 58,672 | -0.00(-0.08%) |
Aug 18, 2005 | 5.656 | 5.656 | 5.599 | 5.615 | 102,787 | -0.03(-0.52%) |
Aug 17, 2005 | 5.656 | 5.676 | 5.613 | 5.644 | 104,992 | +0.01(+0.20%) |
Aug 16, 2005 | 5.610 | 5.644 | 5.588 | 5.633 | 78,965 | +0.00(+0.00%) |
Aug 15, 2005 | 5.601 | 5.635 | 5.601 | 5.633 | 85,582 | +0.02(+0.36%) |
Aug 12, 2005 | 5.622 | 5.622 | 5.595 | 5.613 | 92,640 | +0.00(+0.04%) |
Aug 11, 2005 | 5.644 | 5.644 | 5.588 | 5.610 | 80,288 | -0.05(-0.80%) |
Aug 10, 2005 | 5.624 | 5.656 | 5.610 | 5.656 | 96,611 | -0.01(-0.20%) |
Aug 09, 2005 | 5.633 | 5.678 | 5.633 | 5.667 | 126,609 | +0.05(+0.81%) |
Aug 08, 2005 | 5.656 | 5.690 | 5.622 | 5.622 | 100,581 | -0.05(-0.80%) |
Aug 05, 2005 | 5.649 | 5.678 | 5.640 | 5.667 | 78,965 | +0.00(+0.00%) |
Aug 04, 2005 | 5.656 | 5.678 | 5.644 | 5.667 | 54,261 | +0.01(+0.20%) |
Aug 03, 2005 | 5.663 | 5.676 | 5.644 | 5.656 | 227,631 | +0.01(+0.20%) |
Aug 02, 2005 | 5.644 | 5.667 | 5.642 | 5.644 | 81,171 | +0.00(+0.00%) |
Aug 01, 2005 | 5.622 | 5.667 | 5.599 | 5.644 | 142,490 | +0.05(+0.81%) |
Jul 29, 2005 | 5.588 | 5.622 | 5.585 | 5.599 | 127,932 | +0.00(+0.04%) |
Jul 28, 2005 | 5.576 | 5.599 | 5.565 | 5.597 | 110,286 | +0.02(+0.37%) |
Jul 27, 2005 | 5.561 | 5.599 | 5.554 | 5.576 | 150,431 | +0.01(+0.20%) |
Jul 26, 2005 | 5.599 | 5.599 | 5.542 | 5.565 | 131,020 | -0.03(-0.61%) |
Jul 25, 2005 | 5.554 | 5.599 | 5.554 | 5.599 | 126,168 | +0.01(+0.12%) |
Jul 22, 2005 | 5.595 | 5.595 | 5.565 | 5.592 | 83,817 | +0.00(+0.00%) |
Jul 21, 2005 | 5.565 | 5.599 | 5.565 | 5.592 | 117,786 | +0.04(+0.69%) |
Jul 20, 2005 | 5.542 | 5.561 | 5.533 | 5.554 | 67,495 | +0.01(+0.20%) |
Jul 19, 2005 | 5.558 | 5.565 | 5.531 | 5.542 | 74,553 | -0.02(-0.29%) |
Jul 18, 2005 | 5.565 | 5.576 | 5.533 | 5.558 | 67,936 | -0.01(-0.12%) |
Jul 15, 2005 | 5.565 | 5.576 | 5.554 | 5.565 | 70,583 | +0.01(+0.20%) |
Jul 14, 2005 | 5.565 | 5.570 | 5.542 | 5.554 | 50,290 | -0.01(-0.20%) |
Jul 13, 2005 | 5.581 | 5.581 | 5.563 | 5.565 | 50,290 | -0.02(-0.41%) |
Jul 12, 2005 | 5.576 | 5.588 | 5.565 | 5.588 | 74,994 | +0.00(+0.08%) |
Jul 11, 2005 | 5.576 | 5.599 | 5.554 | 5.583 | 156,166 | -0.00(-0.08%) |
Jul 08, 2005 | 5.606 | 5.610 | 5.588 | 5.588 | 46,320 | -0.01(-0.20%) |
Jul 07, 2005 | 5.622 | 5.622 | 5.599 | 5.599 | 106,757 | -0.03(-0.56%) |
Jul 06, 2005 | 5.660 | 5.660 | 5.610 | 5.631 | 116,462 | -0.01(-0.24%) |
Jul 05, 2005 | 5.644 | 5.656 | 5.633 | 5.644 | 154,401 | -0.02(-0.40%) |