Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 4.974 | 5.072 | 4.945 | 5.070 | 1,010,013 | +0.12(+2.40%) |
Sep 29, 2005 | 4.970 | 4.972 | 4.876 | 4.952 | 1,364,364 | -0.03(-0.55%) |
Sep 28, 2005 | 4.995 | 5.042 | 4.943 | 4.979 | 1,031,455 | -0.01(-0.27%) |
Sep 27, 2005 | 4.972 | 4.997 | 4.897 | 4.992 | 1,460,287 | +0.02(+0.43%) |
Sep 26, 2005 | 4.990 | 4.998 | 4.930 | 4.971 | 973,336 | +0.01(+0.11%) |
Sep 23, 2005 | 4.966 | 4.991 | 4.926 | 4.966 | 807,446 | -0.00(-0.07%) |
Sep 22, 2005 | 4.881 | 4.989 | 4.852 | 4.969 | 1,458,030 | +0.07(+1.36%) |
Sep 21, 2005 | 4.978 | 4.978 | 4.794 | 4.903 | 2,194,945 | -0.08(-1.51%) |
Sep 20, 2005 | 5.110 | 5.140 | 4.934 | 4.978 | 1,816,895 | -0.11(-2.19%) |
Sep 19, 2005 | 5.131 | 5.146 | 5.086 | 5.090 | 1,006,627 | -0.05(-0.97%) |
Sep 16, 2005 | 5.112 | 5.157 | 5.107 | 5.140 | 1,173,082 | +0.04(+0.73%) |
Sep 15, 2005 | 5.234 | 5.241 | 5.091 | 5.102 | 993,085 | -0.11(-2.11%) |
Sep 14, 2005 | 5.219 | 5.230 | 5.179 | 5.212 | 1,057,410 | -0.01(-0.14%) |
Sep 13, 2005 | 5.218 | 5.250 | 5.202 | 5.219 | 1,518,969 | +0.00(+0.05%) |
Sep 12, 2005 | 5.192 | 5.220 | 5.141 | 5.217 | 1,291,011 | +0.01(+0.14%) |
Sep 09, 2005 | 5.157 | 5.213 | 5.157 | 5.210 | 1,083,366 | +0.07(+1.45%) |
Sep 08, 2005 | 5.124 | 5.155 | 5.106 | 5.135 | 653,405 | +0.01(+0.22%) |
Sep 07, 2005 | 5.095 | 5.140 | 5.069 | 5.124 | 870,642 | +0.05(+0.98%) |
Sep 06, 2005 | 5.060 | 5.081 | 5.039 | 5.074 | 602,622 | +0.05(+1.08%) |
Sep 02, 2005 | 5.104 | 5.109 | 4.989 | 5.020 | 912,961 | -0.06(-1.20%) |
Sep 01, 2005 | 5.047 | 5.119 | 5.046 | 5.081 | 1,736,771 | +0.03(+0.67%) |
Aug 31, 2005 | 4.983 | 5.049 | 4.967 | 5.047 | 757,227 | +0.08(+1.51%) |
Aug 30, 2005 | 4.969 | 5.000 | 4.942 | 4.972 | 1,009,449 | +0.00(+0.05%) |
Aug 29, 2005 | 4.994 | 4.996 | 4.919 | 4.969 | 2,049,368 | -0.02(-0.48%) |
Aug 26, 2005 | 4.993 | 5.019 | 4.945 | 4.993 | 1,781,912 | +0.03(+0.57%) |
Aug 25, 2005 | 5.051 | 5.051 | 4.956 | 4.965 | 1,324,866 | -0.05(-1.01%) |
Aug 24, 2005 | 5.050 | 5.072 | 4.986 | 5.015 | 1,275,776 | -0.03(-0.68%) |
Aug 23, 2005 | 5.129 | 5.130 | 5.029 | 5.050 | 1,717,587 | -0.04(-0.73%) |
Aug 22, 2005 | 5.135 | 5.166 | 5.078 | 5.087 | 1,717,022 | -0.04(-0.78%) |
Aug 19, 2005 | 5.193 | 5.193 | 5.117 | 5.127 | 1,727,743 | -0.01(-0.10%) |
Aug 18, 2005 | 5.166 | 5.179 | 5.094 | 5.132 | 1,761,598 | -0.06(-1.08%) |
Aug 17, 2005 | 5.218 | 5.240 | 5.166 | 5.188 | 1,674,703 | -0.06(-1.06%) |
Aug 16, 2005 | 5.310 | 5.346 | 5.235 | 5.244 | 1,789,247 | -0.07(-1.23%) |
Aug 15, 2005 | 5.346 | 5.357 | 5.263 | 5.310 | 1,149,948 | -0.04(-0.68%) |
Aug 12, 2005 | 5.414 | 5.417 | 5.303 | 5.346 | 798,982 | -0.07(-1.24%) |
Aug 11, 2005 | 5.379 | 5.445 | 5.361 | 5.413 | 1,671,882 | +0.06(+1.18%) |
Aug 10, 2005 | 5.388 | 5.443 | 5.319 | 5.350 | 1,461,416 | -0.03(-0.54%) |
Aug 09, 2005 | 5.414 | 5.432 | 5.358 | 5.380 | 755,535 | -0.03(-0.48%) |
Aug 08, 2005 | 5.404 | 5.467 | 5.390 | 5.405 | 1,067,567 | +0.03(+0.51%) |
Aug 05, 2005 | 5.395 | 5.504 | 5.376 | 5.378 | 767,948 | -0.02(-0.30%) |
Aug 04, 2005 | 5.481 | 5.484 | 5.319 | 5.394 | 1,707,994 | -0.13(-2.30%) |
Aug 03, 2005 | 5.560 | 5.617 | 5.491 | 5.521 | 3,590,908 | +0.09(+1.71%) |
Aug 02, 2005 | 5.405 | 5.458 | 5.399 | 5.428 | 1,890,248 | +0.04(+0.71%) |
Aug 01, 2005 | 5.275 | 5.410 | 5.275 | 5.389 | 1,635,206 | +0.03(+0.56%) |
Jul 29, 2005 | 5.387 | 5.419 | 5.335 | 5.359 | 1,120,042 | -0.04(-0.67%) |
Jul 28, 2005 | 5.311 | 5.423 | 5.298 | 5.396 | 1,902,097 | +0.08(+1.59%) |
Jul 27, 2005 | 5.350 | 5.373 | 5.280 | 5.311 | 1,625,613 | -0.02(-0.35%) |
Jul 26, 2005 | 5.445 | 5.446 | 5.303 | 5.330 | 3,650,154 | -0.18(-3.34%) |
Jul 25, 2005 | 5.591 | 5.660 | 5.506 | 5.514 | 1,877,835 | -0.03(-0.59%) |
Jul 22, 2005 | 5.525 | 5.592 | 5.495 | 5.547 | 919,732 | +0.02(+0.40%) |
Jul 21, 2005 | 5.569 | 5.588 | 5.512 | 5.525 | 1,164,054 | -0.01(-0.13%) |
Jul 20, 2005 | 5.465 | 5.541 | 5.451 | 5.532 | 1,250,385 | +0.05(+0.91%) |
Jul 19, 2005 | 5.428 | 5.490 | 5.379 | 5.482 | 1,188,881 | +0.08(+1.43%) |
Jul 18, 2005 | 5.357 | 5.407 | 5.319 | 5.405 | 1,348,001 | +0.04(+0.74%) |
Jul 15, 2005 | 5.366 | 5.380 | 5.343 | 5.365 | 335,730 | -0.00(-0.02%) |
Jul 14, 2005 | 5.324 | 5.417 | 5.317 | 5.366 | 1,131,327 | +0.05(+0.85%) |
Jul 13, 2005 | 5.369 | 5.386 | 5.308 | 5.321 | 688,389 | -0.05(-0.89%) |
Jul 12, 2005 | 5.382 | 5.382 | 5.293 | 5.369 | 1,089,573 | +0.01(+0.17%) |
Jul 11, 2005 | 5.224 | 5.372 | 5.218 | 5.360 | 1,957,959 | +0.15(+2.82%) |
Jul 08, 2005 | 5.100 | 5.227 | 5.100 | 5.213 | 1,363,236 | +0.15(+2.98%) |
Jul 07, 2005 | 5.015 | 5.067 | 4.979 | 5.062 | 655,662 | -0.00(-0.05%) |
Jul 06, 2005 | 5.059 | 5.094 | 5.029 | 5.065 | 1,775,140 | +0.03(+0.55%) |
Jul 05, 2005 | 5.042 | 5.042 | 4.980 | 5.038 | 2,238,393 | +0.02(+0.35%) |