Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 5.475 | 5.548 | 5.469 | 5.508 | 1,169,914 | +0.05(+0.95%) |
Sep 29, 2005 | 5.397 | 5.475 | 5.379 | 5.456 | 1,336,907 | +0.06(+1.07%) |
Sep 28, 2005 | 5.527 | 5.532 | 5.373 | 5.398 | 1,311,737 | -0.10(-1.75%) |
Sep 27, 2005 | 5.372 | 5.507 | 5.372 | 5.494 | 2,130,725 | +0.12(+2.21%) |
Sep 26, 2005 | 5.357 | 5.422 | 5.357 | 5.376 | 1,506,803 | +0.01(+0.25%) |
Sep 23, 2005 | 5.362 | 5.385 | 5.263 | 5.362 | 1,563,919 | +0.08(+1.47%) |
Sep 22, 2005 | 5.301 | 5.318 | 5.256 | 5.285 | 1,133,612 | -0.04(-0.70%) |
Sep 21, 2005 | 5.361 | 5.395 | 5.295 | 5.322 | 1,637,977 | -0.04(-0.77%) |
Sep 20, 2005 | 5.432 | 5.491 | 5.358 | 5.363 | 1,336,907 | -0.06(-1.05%) |
Sep 19, 2005 | 5.370 | 5.435 | 5.370 | 5.420 | 1,677,668 | +0.05(+0.90%) |
Sep 16, 2005 | 5.372 | 5.391 | 5.349 | 5.372 | 1,862,569 | +0.02(+0.37%) |
Sep 15, 2005 | 5.351 | 5.356 | 5.311 | 5.352 | 797,207 | +0.00(+0.02%) |
Sep 14, 2005 | 5.303 | 5.355 | 5.303 | 5.351 | 1,249,780 | +0.05(+0.88%) |
Sep 13, 2005 | 5.298 | 5.315 | 5.280 | 5.304 | 964,683 | +0.03(+0.61%) |
Sep 12, 2005 | 5.266 | 5.290 | 5.240 | 5.272 | 1,026,156 | -0.05(-0.85%) |
Sep 09, 2005 | 5.300 | 5.343 | 5.294 | 5.318 | 859,163 | +0.03(+0.53%) |
Sep 08, 2005 | 5.358 | 5.361 | 5.281 | 5.290 | 1,470,500 | +0.00(+0.04%) |
Sep 07, 2005 | 5.227 | 5.292 | 5.217 | 5.288 | 1,042,129 | +0.06(+1.23%) |
Sep 06, 2005 | 5.243 | 5.268 | 5.216 | 5.224 | 981,140 | -0.02(-0.37%) |
Sep 02, 2005 | 5.238 | 5.265 | 5.211 | 5.243 | 911,439 | -0.06(-1.13%) |
Sep 01, 2005 | 5.242 | 5.329 | 5.222 | 5.303 | 1,374,661 | +0.04(+0.79%) |
Aug 31, 2005 | 5.185 | 5.277 | 5.185 | 5.262 | 2,229,953 | +0.08(+1.58%) |
Aug 30, 2005 | 5.111 | 5.188 | 5.103 | 5.180 | 1,127,803 | +0.06(+1.11%) |
Aug 29, 2005 | 5.087 | 5.138 | 5.083 | 5.124 | 1,057,618 | -0.01(-0.12%) |
Aug 26, 2005 | 5.234 | 5.250 | 5.112 | 5.130 | 1,292,375 | -0.10(-1.97%) |
Aug 25, 2005 | 5.243 | 5.266 | 5.217 | 5.233 | 967,103 | -0.00(-0.02%) |
Aug 24, 2005 | 5.134 | 5.235 | 5.131 | 5.234 | 1,725,103 | +0.10(+1.87%) |
Aug 23, 2005 | 5.156 | 5.189 | 5.135 | 5.138 | 1,515,516 | -0.02(-0.36%) |
Aug 22, 2005 | 5.186 | 5.216 | 5.140 | 5.157 | 1,149,585 | -0.01(-0.14%) |
Aug 19, 2005 | 5.131 | 5.165 | 5.115 | 5.164 | 1,196,536 | +0.06(+1.19%) |
Aug 18, 2005 | 5.168 | 5.169 | 5.079 | 5.103 | 1,906,133 | -0.09(-1.75%) |
Aug 17, 2005 | 5.220 | 5.242 | 5.156 | 5.194 | 1,278,822 | -0.04(-0.75%) |
Aug 16, 2005 | 5.234 | 5.262 | 5.228 | 5.233 | 737,186 | -0.02(-0.45%) |
Aug 15, 2005 | 5.249 | 5.269 | 5.231 | 5.257 | 834,477 | -0.00(-0.02%) |
Aug 12, 2005 | 5.262 | 5.279 | 5.213 | 5.258 | 891,110 | -0.01(-0.12%) |
Aug 11, 2005 | 5.279 | 5.305 | 5.236 | 5.264 | 1,093,437 | +0.01(+0.20%) |
Aug 10, 2005 | 5.237 | 5.289 | 5.222 | 5.254 | 1,590,541 | +0.02(+0.32%) |
Aug 09, 2005 | 5.232 | 5.290 | 5.202 | 5.237 | 1,761,890 | +0.01(+0.10%) |
Aug 08, 2005 | 5.358 | 5.372 | 5.171 | 5.232 | 1,991,323 | -0.08(-1.54%) |
Aug 05, 2005 | 5.387 | 5.387 | 5.308 | 5.314 | 2,950,682 | -0.11(-1.94%) |
Aug 04, 2005 | 5.341 | 5.426 | 5.330 | 5.419 | 2,492,784 | +0.08(+1.43%) |
Aug 03, 2005 | 5.299 | 5.346 | 5.274 | 5.343 | 2,280,777 | +0.02(+0.37%) |
Aug 02, 2005 | 5.292 | 5.345 | 5.241 | 5.323 | 3,795,809 | +0.12(+2.28%) |
Aug 01, 2005 | 5.196 | 5.229 | 5.192 | 5.204 | 475,323 | +0.01(+0.16%) |
Jul 29, 2005 | 5.230 | 5.266 | 5.193 | 5.196 | 2,041,663 | -0.04(-0.73%) |
Jul 28, 2005 | 5.253 | 5.268 | 5.217 | 5.234 | 1,045,033 | -0.01(-0.14%) |
Jul 27, 2005 | 5.157 | 5.258 | 5.157 | 5.241 | 1,847,080 | +0.07(+1.32%) |
Jul 26, 2005 | 5.194 | 5.206 | 5.144 | 5.173 | 906,115 | -0.06(-1.07%) |
Jul 25, 2005 | 5.212 | 5.263 | 5.198 | 5.229 | 1,679,604 | +0.03(+0.54%) |
Jul 22, 2005 | 5.228 | 5.234 | 5.186 | 5.201 | 2,033,918 | -0.02(-0.45%) |
Jul 21, 2005 | 5.244 | 5.286 | 5.224 | 5.225 | 1,747,853 | +0.04(+0.80%) |
Jul 20, 2005 | 5.208 | 5.217 | 5.131 | 5.184 | 1,316,577 | -0.02(-0.46%) |
Jul 19, 2005 | 5.192 | 5.221 | 5.170 | 5.207 | 1,032,932 | +0.03(+0.50%) |
Jul 18, 2005 | 5.166 | 5.222 | 5.156 | 5.181 | 1,377,082 | +0.03(+0.52%) |
Jul 15, 2005 | 5.170 | 5.178 | 5.142 | 5.155 | 1,536,813 | -0.04(-0.80%) |
Jul 14, 2005 | 5.256 | 5.268 | 5.184 | 5.196 | 1,341,263 | -0.02(-0.42%) |
Jul 13, 2005 | 5.200 | 5.249 | 5.186 | 5.218 | 1,973,414 | +0.01(+0.10%) |
Jul 12, 2005 | 5.117 | 5.232 | 5.092 | 5.212 | 3,337,911 | +0.12(+2.33%) |
Jul 11, 2005 | 5.088 | 5.137 | 5.083 | 5.094 | 2,599,756 | +0.03(+0.61%) |
Jul 08, 2005 | 4.983 | 5.081 | 4.981 | 5.063 | 1,622,488 | +0.10(+2.02%) |
Jul 07, 2005 | 4.934 | 4.992 | 4.898 | 4.962 | 1,513,096 | +0.01(+0.27%) |
Jul 06, 2005 | 4.900 | 4.970 | 4.884 | 4.949 | 1,025,671 | +0.05(+0.99%) |
Jul 05, 2005 | 4.864 | 4.913 | 4.846 | 4.900 | 2,322,888 | -0.05(-1.10%) |