Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.578 | 4.794 | 4.572 | 4.731 | 51,276,996 | +0.17(+3.74%) |
Oct 28, 2005 | 4.595 | 4.675 | 4.538 | 4.561 | 39,526,020 | -0.07(-1.47%) |
Oct 27, 2005 | 4.834 | 4.834 | 4.623 | 4.629 | 28,552,636 | -0.22(-4.46%) |
Oct 26, 2005 | 4.908 | 4.913 | 4.834 | 4.845 | 31,155,524 | -0.06(-1.27%) |
Oct 25, 2005 | 4.908 | 4.925 | 4.834 | 4.908 | 25,282,232 | +0.02(+0.35%) |
Oct 24, 2005 | 4.788 | 4.913 | 4.743 | 4.891 | 33,993,872 | +0.20(+4.24%) |
Oct 21, 2005 | 4.794 | 4.811 | 4.640 | 4.692 | 27,529,030 | -0.10(-2.02%) |
Oct 20, 2005 | 4.817 | 4.868 | 4.754 | 4.788 | 30,008,824 | -0.03(-0.59%) |
Oct 19, 2005 | 4.805 | 4.856 | 4.697 | 4.817 | 41,383,668 | +0.00(+0.00%) |
Oct 18, 2005 | 4.896 | 4.902 | 4.743 | 4.817 | 51,497,332 | -0.11(-2.19%) |
Oct 17, 2005 | 5.203 | 5.260 | 4.913 | 4.925 | 49,069,236 | +0.03(+0.58%) |
Oct 14, 2005 | 4.976 | 5.056 | 4.891 | 4.896 | 55,263,624 | -0.22(-4.23%) |
Oct 13, 2005 | 4.919 | 5.118 | 4.919 | 5.112 | 36,736,028 | +0.17(+3.45%) |
Oct 12, 2005 | 4.976 | 5.027 | 4.896 | 4.942 | 47,389,196 | -0.01(-0.23%) |
Oct 11, 2005 | 5.027 | 5.090 | 4.947 | 4.953 | 35,205,632 | -0.13(-2.46%) |
Oct 10, 2005 | 5.232 | 5.232 | 5.050 | 5.078 | 35,239,572 | -0.17(-3.25%) |
Oct 07, 2005 | 5.300 | 5.328 | 5.203 | 5.249 | 22,926,586 | -0.05(-0.97%) |
Oct 06, 2005 | 5.385 | 5.402 | 5.266 | 5.300 | 20,892,738 | -0.06(-1.06%) |
Oct 05, 2005 | 5.545 | 5.550 | 5.346 | 5.357 | 24,339,868 | -0.20(-3.68%) |
Oct 04, 2005 | 5.624 | 5.630 | 5.550 | 5.562 | 21,384,582 | -0.06(-1.11%) |
Oct 03, 2005 | 5.687 | 5.687 | 5.590 | 5.624 | 15,233,277 | +0.02(+0.30%) |
Sep 30, 2005 | 5.601 | 5.681 | 5.584 | 5.607 | 13,901,588 | +0.00(+0.00%) |
Sep 29, 2005 | 5.687 | 5.710 | 5.579 | 5.607 | 16,926,684 | -0.05(-0.90%) |
Sep 28, 2005 | 5.636 | 5.692 | 5.607 | 5.658 | 13,939,746 | +0.06(+1.02%) |
Sep 27, 2005 | 5.664 | 5.670 | 5.596 | 5.601 | 14,336,985 | -0.06(-1.10%) |
Sep 26, 2005 | 5.573 | 5.670 | 5.573 | 5.664 | 22,382,690 | +0.10(+1.74%) |
Sep 23, 2005 | 5.567 | 5.596 | 5.528 | 5.567 | 15,400,156 | +0.04(+0.72%) |
Sep 22, 2005 | 5.493 | 5.596 | 5.482 | 5.528 | 18,729,644 | +0.03(+0.62%) |
Sep 21, 2005 | 5.528 | 5.584 | 5.431 | 5.493 | 27,461,152 | -0.06(-1.02%) |
Sep 20, 2005 | 5.522 | 5.613 | 5.522 | 5.550 | 20,427,272 | +0.03(+0.52%) |
Sep 19, 2005 | 5.619 | 5.641 | 5.510 | 5.522 | 17,016,718 | -0.13(-2.22%) |
Sep 16, 2005 | 5.630 | 5.653 | 5.550 | 5.647 | 22,820,198 | +0.04(+0.71%) |
Sep 15, 2005 | 5.664 | 5.681 | 5.539 | 5.607 | 14,312,366 | -0.06(-1.00%) |
Sep 14, 2005 | 5.658 | 5.710 | 5.624 | 5.664 | 21,554,450 | +0.08(+1.43%) |
Sep 13, 2005 | 5.738 | 5.738 | 5.562 | 5.584 | 19,634,376 | -0.06(-1.01%) |
Sep 12, 2005 | 5.636 | 5.710 | 5.607 | 5.641 | 12,529,805 | +0.01(+0.20%) |
Sep 09, 2005 | 5.641 | 5.681 | 5.607 | 5.630 | 12,068,031 | -0.01(-0.20%) |
Sep 08, 2005 | 5.801 | 5.801 | 5.613 | 5.641 | 17,997,416 | -0.12(-2.07%) |
Sep 07, 2005 | 5.624 | 5.783 | 5.619 | 5.761 | 31,567,356 | +0.10(+1.71%) |
Sep 06, 2005 | 5.607 | 5.698 | 5.573 | 5.664 | 26,801,198 | +0.06(+1.01%) |
Sep 02, 2005 | 5.567 | 5.624 | 5.516 | 5.607 | 17,148,076 | +0.07(+1.34%) |
Sep 01, 2005 | 5.670 | 5.670 | 5.488 | 5.533 | 28,927,014 | -0.14(-2.41%) |
Aug 31, 2005 | 5.584 | 5.670 | 5.522 | 5.670 | 22,144,946 | +0.13(+2.26%) |
Aug 30, 2005 | 5.545 | 5.572 | 5.493 | 5.545 | 17,587,166 | -0.01(-0.20%) |
Aug 29, 2005 | 5.522 | 5.647 | 5.482 | 5.556 | 14,152,345 | +0.00(+0.00%) |
Aug 26, 2005 | 5.556 | 5.590 | 5.528 | 5.556 | 15,707,537 | -0.03(-0.51%) |
Aug 25, 2005 | 5.630 | 5.630 | 5.562 | 5.584 | 13,068,249 | -0.06(-1.01%) |
Aug 24, 2005 | 5.601 | 5.732 | 5.584 | 5.641 | 37,804,652 | +0.07(+1.22%) |
Aug 23, 2005 | 5.550 | 5.607 | 5.539 | 5.573 | 19,068,326 | +0.02(+0.41%) |
Aug 22, 2005 | 5.562 | 5.607 | 5.533 | 5.550 | 13,307,576 | +0.00(+0.00%) |
Aug 19, 2005 | 5.573 | 5.590 | 5.533 | 5.550 | 18,231,820 | +0.00(+0.00%) |
Aug 18, 2005 | 5.636 | 5.653 | 5.539 | 5.550 | 20,063,972 | -0.10(-1.71%) |
Aug 17, 2005 | 5.692 | 5.721 | 5.647 | 5.647 | 18,374,784 | -0.07(-1.29%) |
Aug 16, 2005 | 5.778 | 5.795 | 5.704 | 5.721 | 10,906,209 | -0.05(-0.89%) |
Aug 15, 2005 | 5.738 | 5.857 | 5.732 | 5.772 | 12,738,535 | +0.01(+0.10%) |
Aug 12, 2005 | 5.863 | 5.886 | 5.727 | 5.766 | 17,831,594 | -0.13(-2.12%) |
Aug 11, 2005 | 5.914 | 5.960 | 5.886 | 5.891 | 12,429,396 | -0.02(-0.38%) |
Aug 10, 2005 | 5.971 | 6.039 | 5.909 | 5.914 | 20,404,412 | -0.02(-0.38%) |
Aug 09, 2005 | 5.954 | 6.017 | 5.914 | 5.937 | 14,140,212 | +0.04(+0.68%) |
Aug 08, 2005 | 5.891 | 5.965 | 5.857 | 5.897 | 19,363,748 | +0.01(+0.10%) |
Aug 05, 2005 | 6.056 | 6.062 | 5.835 | 5.891 | 22,815,274 | -0.16(-2.63%) |
Aug 04, 2005 | 6.108 | 6.159 | 6.028 | 6.051 | 14,900,047 | -0.06(-1.02%) |
Aug 03, 2005 | 6.147 | 6.170 | 6.085 | 6.113 | 14,168,699 | -0.07(-1.19%) |
Aug 02, 2005 | 6.199 | 6.278 | 6.153 | 6.187 | 23,676,222 | +0.02(+0.28%) |