Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.450 | 5.770 | 5.450 | 5.750 | 383,155 | +0.31(+5.70%) |
Oct 28, 2005 | 5.260 | 5.450 | 5.030 | 5.440 | 194,938 | +0.22(+4.21%) |
Oct 27, 2005 | 5.200 | 5.340 | 5.200 | 5.220 | 129,042 | -0.03(-0.57%) |
Oct 26, 2005 | 5.250 | 5.390 | 5.180 | 5.250 | 414,214 | +0.06(+1.16%) |
Oct 25, 2005 | 5.150 | 5.190 | 5.070 | 5.190 | 143,467 | +0.06(+1.17%) |
Oct 24, 2005 | 5.000 | 5.130 | 5.000 | 5.130 | 234,346 | +0.15(+3.01%) |
Oct 21, 2005 | 4.960 | 5.100 | 4.960 | 4.980 | 172,903 | -0.02(-0.40%) |
Oct 20, 2005 | 5.010 | 5.100 | 4.773 | 5.000 | 341,599 | +0.00(+0.00%) |
Oct 19, 2005 | 4.940 | 5.010 | 4.900 | 5.000 | 339,107 | +0.04(+0.81%) |
Oct 18, 2005 | 5.030 | 5.030 | 4.960 | 4.960 | 190,737 | -0.03(-0.60%) |
Oct 17, 2005 | 4.950 | 5.000 | 4.950 | 4.990 | 243,823 | -0.01(-0.20%) |
Oct 14, 2005 | 5.030 | 5.030 | 4.970 | 5.000 | 186,376 | +0.00(+0.00%) |
Oct 13, 2005 | 4.970 | 5.010 | 4.940 | 5.000 | 148,354 | +0.02(+0.40%) |
Oct 12, 2005 | 4.950 | 5.000 | 4.900 | 4.980 | 184,709 | +0.01(+0.20%) |
Oct 11, 2005 | 5.000 | 5.020 | 4.940 | 4.970 | 221,766 | +0.02(+0.40%) |
Oct 10, 2005 | 4.930 | 5.000 | 4.930 | 4.950 | 152,288 | -0.02(-0.40%) |
Oct 07, 2005 | 4.990 | 5.030 | 4.970 | 4.970 | 310,812 | -0.01(-0.20%) |
Oct 06, 2005 | 4.910 | 5.050 | 4.900 | 4.980 | 209,746 | +0.06(+1.22%) |
Oct 05, 2005 | 4.960 | 5.080 | 4.920 | 4.920 | 294,598 | -0.08(-1.60%) |
Oct 04, 2005 | 5.080 | 5.120 | 4.980 | 5.000 | 77,718 | -0.06(-1.19%) |
Oct 03, 2005 | 5.100 | 5.100 | 4.990 | 5.060 | 129,789 | -0.04(-0.78%) |
Sep 30, 2005 | 5.050 | 5.100 | 4.970 | 5.100 | 157,972 | +0.02(+0.39%) |
Sep 29, 2005 | 4.940 | 5.100 | 4.930 | 5.080 | 317,500 | +0.09(+1.80%) |
Sep 28, 2005 | 4.980 | 5.000 | 4.870 | 4.990 | 251,757 | +0.00(+0.00%) |
Sep 27, 2005 | 5.000 | 5.000 | 4.900 | 4.990 | 254,366 | -0.01(-0.20%) |
Sep 26, 2005 | 4.890 | 5.000 | 4.860 | 5.000 | 240,998 | +0.15(+3.09%) |
Sep 23, 2005 | 4.850 | 4.900 | 4.820 | 4.850 | 259,328 | +0.01(+0.21%) |
Sep 22, 2005 | 4.840 | 4.900 | 4.810 | 4.840 | 224,871 | +0.03(+0.62%) |
Sep 21, 2005 | 4.820 | 4.917 | 4.810 | 4.810 | 230,243 | -0.05(-1.03%) |
Sep 20, 2005 | 4.930 | 4.960 | 4.840 | 4.860 | 208,363 | +0.00(+0.00%) |
Sep 19, 2005 | 4.900 | 4.900 | 4.830 | 4.860 | 167,148 | -0.03(-0.61%) |
Sep 16, 2005 | 4.900 | 4.940 | 4.710 | 4.890 | 511,941 | +0.04(+0.82%) |
Sep 15, 2005 | 4.740 | 4.890 | 4.680 | 4.850 | 258,250 | +0.15(+3.19%) |
Sep 14, 2005 | 4.770 | 4.820 | 4.680 | 4.700 | 343,200 | -0.04(-0.84%) |
Sep 13, 2005 | 4.850 | 4.850 | 4.686 | 4.740 | 211,129 | -0.15(-3.07%) |
Sep 12, 2005 | 4.660 | 4.900 | 4.660 | 4.890 | 229,133 | +0.12(+2.52%) |
Sep 09, 2005 | 4.700 | 4.780 | 4.700 | 4.770 | 239,186 | +0.05(+1.06%) |
Sep 08, 2005 | 4.750 | 4.750 | 4.690 | 4.720 | 170,064 | -0.03(-0.63%) |
Sep 07, 2005 | 4.760 | 4.780 | 4.674 | 4.750 | 135,364 | -0.02(-0.42%) |
Sep 06, 2005 | 4.640 | 4.780 | 4.540 | 4.770 | 255,004 | +0.14(+3.02%) |
Sep 02, 2005 | 4.680 | 4.680 | 4.580 | 4.630 | 96,727 | -0.02(-0.43%) |
Sep 01, 2005 | 4.650 | 4.700 | 4.550 | 4.650 | 114,255 | +0.01(+0.22%) |
Aug 31, 2005 | 4.530 | 4.650 | 4.500 | 4.640 | 166,881 | +0.13(+2.88%) |
Aug 30, 2005 | 4.500 | 4.590 | 4.470 | 4.510 | 118,384 | -0.08(-1.74%) |
Aug 29, 2005 | 4.450 | 4.650 | 4.450 | 4.590 | 60,641 | +0.12(+2.68%) |
Aug 26, 2005 | 4.510 | 4.550 | 4.470 | 4.470 | 146,970 | -0.06(-1.32%) |
Aug 25, 2005 | 4.600 | 4.650 | 4.500 | 4.530 | 108,507 | -0.06(-1.31%) |
Aug 24, 2005 | 4.500 | 4.660 | 4.500 | 4.590 | 87,052 | +0.07(+1.55%) |
Aug 23, 2005 | 4.540 | 4.640 | 4.460 | 4.520 | 94,102 | -0.01(-0.22%) |
Aug 22, 2005 | 4.530 | 4.540 | 4.460 | 4.530 | 60,650 | +0.04(+0.89%) |
Aug 19, 2005 | 4.370 | 4.540 | 4.360 | 4.490 | 113,013 | +0.10(+2.28%) |
Aug 18, 2005 | 4.490 | 4.550 | 4.380 | 4.390 | 411,066 | -0.12(-2.66%) |
Aug 17, 2005 | 4.580 | 4.620 | 4.470 | 4.510 | 63,554 | -0.09(-1.96%) |
Aug 16, 2005 | 4.790 | 4.850 | 4.580 | 4.600 | 142,761 | -0.15(-3.16%) |
Aug 15, 2005 | 4.550 | 4.810 | 4.520 | 4.750 | 306,807 | +0.12(+2.59%) |
Aug 12, 2005 | 4.660 | 4.710 | 4.560 | 4.630 | 132,492 | -0.09(-1.91%) |
Aug 11, 2005 | 4.650 | 4.790 | 4.570 | 4.720 | 171,362 | +0.08(+1.72%) |
Aug 10, 2005 | 4.520 | 4.750 | 4.510 | 4.640 | 178,516 | +0.08(+1.75%) |
Aug 09, 2005 | 4.600 | 4.620 | 4.480 | 4.560 | 98,701 | +0.00(+0.00%) |
Aug 08, 2005 | 4.490 | 4.590 | 4.360 | 4.560 | 110,939 | +0.15(+3.40%) |
Aug 05, 2005 | 4.500 | 4.500 | 4.390 | 4.410 | 144,536 | -0.09(-2.00%) |
Aug 04, 2005 | 4.540 | 4.620 | 4.450 | 4.500 | 91,416 | -0.10(-2.17%) |
Aug 03, 2005 | 4.700 | 4.820 | 4.530 | 4.600 | 174,657 | -0.29(-5.93%) |
Aug 02, 2005 | 4.370 | 4.980 | 4.350 | 4.890 | 247,798 | +0.52(+11.90%) |