Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.903 | 5.984 | 5.892 | 5.956 | 1,112,735 | +0.05(+0.86%) |
Oct 28, 2005 | 5.776 | 5.905 | 5.776 | 5.905 | 1,229,669 | +0.15(+2.67%) |
Oct 27, 2005 | 5.825 | 5.832 | 5.737 | 5.752 | 1,357,815 | -0.09(-1.48%) |
Oct 26, 2005 | 5.851 | 5.958 | 5.804 | 5.838 | 1,457,662 | -0.01(-0.22%) |
Oct 25, 2005 | 5.993 | 5.993 | 5.787 | 5.851 | 2,209,453 | -0.15(-2.50%) |
Oct 24, 2005 | 5.928 | 6.001 | 5.913 | 6.001 | 753,926 | +0.10(+1.62%) |
Oct 21, 2005 | 5.860 | 5.933 | 5.860 | 5.905 | 675,971 | +0.02(+0.29%) |
Oct 20, 2005 | 6.004 | 6.042 | 5.855 | 5.888 | 1,034,780 | -0.13(-2.18%) |
Oct 19, 2005 | 5.991 | 6.029 | 5.920 | 6.019 | 871,927 | -0.01(-0.19%) |
Oct 18, 2005 | 6.074 | 6.087 | 6.014 | 6.031 | 1,021,965 | -0.04(-0.71%) |
Oct 17, 2005 | 6.055 | 6.083 | 6.006 | 6.074 | 1,197,098 | +0.00(+0.00%) |
Oct 14, 2005 | 5.907 | 6.077 | 5.886 | 6.074 | 1,254,230 | +0.19(+3.15%) |
Oct 13, 2005 | 5.907 | 5.937 | 5.856 | 5.888 | 1,345,000 | -0.02(-0.32%) |
Oct 12, 2005 | 5.913 | 5.999 | 5.855 | 5.907 | 1,326,846 | -0.02(-0.28%) |
Oct 11, 2005 | 5.954 | 5.973 | 5.890 | 5.924 | 1,044,391 | -0.02(-0.35%) |
Oct 10, 2005 | 5.943 | 5.961 | 5.900 | 5.944 | 1,048,128 | -0.00(-0.03%) |
Oct 07, 2005 | 5.963 | 5.969 | 5.900 | 5.946 | 1,414,413 | -0.01(-0.16%) |
Oct 06, 2005 | 6.001 | 6.031 | 5.900 | 5.956 | 1,563,917 | -0.04(-0.63%) |
Oct 05, 2005 | 6.143 | 6.147 | 5.984 | 5.993 | 971,241 | -0.16(-2.65%) |
Oct 04, 2005 | 6.158 | 6.173 | 6.119 | 6.156 | 801,981 | +0.01(+0.12%) |
Oct 03, 2005 | 6.179 | 6.180 | 6.121 | 6.149 | 1,140,500 | -0.03(-0.49%) |
Sep 30, 2005 | 6.059 | 6.179 | 6.047 | 6.179 | 739,510 | +0.12(+1.98%) |
Sep 29, 2005 | 6.072 | 6.079 | 6.027 | 6.059 | 1,419,218 | -0.01(-0.22%) |
Sep 28, 2005 | 6.070 | 6.098 | 6.029 | 6.072 | 1,221,126 | +0.00(+0.06%) |
Sep 27, 2005 | 5.901 | 6.096 | 5.873 | 6.068 | 2,428,903 | +0.17(+2.86%) |
Sep 26, 2005 | 5.956 | 5.991 | 5.890 | 5.900 | 1,800,987 | +0.01(+0.16%) |
Sep 23, 2005 | 5.897 | 5.928 | 5.821 | 5.890 | 1,778,562 | +0.06(+0.96%) |
Sep 22, 2005 | 5.797 | 5.862 | 5.787 | 5.834 | 980,318 | +0.05(+0.81%) |
Sep 21, 2005 | 5.838 | 5.838 | 5.780 | 5.787 | 2,135,769 | -0.07(-1.28%) |
Sep 20, 2005 | 6.008 | 6.010 | 5.815 | 5.862 | 1,983,061 | -0.14(-2.28%) |
Sep 19, 2005 | 5.933 | 5.999 | 5.931 | 5.999 | 1,033,178 | +0.05(+0.88%) |
Sep 16, 2005 | 5.933 | 6.029 | 5.866 | 5.946 | 10,657,489 | -0.01(-0.16%) |
Sep 15, 2005 | 5.965 | 5.976 | 5.922 | 5.956 | 1,482,224 | -0.01(-0.09%) |
Sep 14, 2005 | 5.885 | 5.973 | 5.885 | 5.961 | 1,608,768 | +0.09(+1.47%) |
Sep 13, 2005 | 5.843 | 5.911 | 5.797 | 5.875 | 2,355,219 | -0.03(-0.48%) |
Sep 12, 2005 | 5.954 | 5.982 | 5.900 | 5.903 | 2,409,147 | -0.05(-0.85%) |
Sep 09, 2005 | 6.014 | 6.014 | 5.950 | 5.954 | 1,110,066 | -0.05(-0.81%) |
Sep 08, 2005 | 6.096 | 6.098 | 5.993 | 6.003 | 1,042,255 | -0.09(-1.54%) |
Sep 07, 2005 | 6.068 | 6.098 | 6.031 | 6.096 | 951,485 | +0.03(+0.52%) |
Sep 06, 2005 | 6.081 | 6.098 | 6.038 | 6.064 | 1,054,536 | +0.01(+0.25%) |
Sep 02, 2005 | 6.068 | 6.102 | 6.019 | 6.049 | 1,955,296 | -0.03(-0.52%) |
Sep 01, 2005 | 5.974 | 6.096 | 5.965 | 6.081 | 2,121,353 | +0.11(+1.82%) |
Aug 31, 2005 | 5.870 | 5.982 | 5.870 | 5.973 | 1,188,555 | +0.10(+1.75%) |
Aug 30, 2005 | 5.881 | 5.909 | 5.836 | 5.870 | 1,041,721 | -0.01(-0.19%) |
Aug 29, 2005 | 5.832 | 5.881 | 5.811 | 5.881 | 1,718,226 | +0.04(+0.64%) |
Aug 26, 2005 | 5.686 | 5.862 | 5.671 | 5.843 | 2,719,902 | +0.16(+2.90%) |
Aug 25, 2005 | 5.679 | 5.718 | 5.630 | 5.679 | 2,335,997 | -0.01(-0.10%) |
Aug 24, 2005 | 5.675 | 5.712 | 5.650 | 5.684 | 1,383,978 | +0.02(+0.33%) |
Aug 23, 2005 | 5.708 | 5.716 | 5.660 | 5.665 | 1,480,088 | -0.04(-0.62%) |
Aug 22, 2005 | 5.679 | 5.722 | 5.667 | 5.701 | 1,176,275 | +0.03(+0.46%) |
Aug 19, 2005 | 5.675 | 5.695 | 5.675 | 5.675 | 468,801 | -0.01(-0.10%) |
Aug 18, 2005 | 5.675 | 5.699 | 5.656 | 5.680 | 531,272 | +0.00(+0.03%) |
Aug 17, 2005 | 5.673 | 5.708 | 5.669 | 5.679 | 858,579 | +0.03(+0.46%) |
Aug 16, 2005 | 5.712 | 5.712 | 5.639 | 5.652 | 719,754 | -0.05(-0.82%) |
Aug 15, 2005 | 5.742 | 5.768 | 5.684 | 5.699 | 976,046 | -0.02(-0.43%) |
Aug 12, 2005 | 5.677 | 5.729 | 5.656 | 5.723 | 847,366 | +0.04(+0.66%) |
Aug 11, 2005 | 5.656 | 5.710 | 5.647 | 5.686 | 995,268 | +0.01(+0.26%) |
Aug 10, 2005 | 5.669 | 5.723 | 5.639 | 5.671 | 1,127,152 | +0.00(+0.03%) |
Aug 09, 2005 | 5.705 | 5.705 | 5.654 | 5.669 | 954,688 | -0.01(-0.10%) |
Aug 08, 2005 | 5.694 | 5.694 | 5.658 | 5.675 | 976,580 | -0.01(-0.20%) |
Aug 05, 2005 | 5.772 | 5.778 | 5.673 | 5.686 | 809,990 | -0.11(-1.91%) |
Aug 04, 2005 | 5.778 | 5.806 | 5.692 | 5.797 | 1,241,416 | -0.00(-0.03%) |
Aug 03, 2005 | 5.808 | 5.855 | 5.765 | 5.798 | 1,295,344 | -0.02(-0.42%) |
Aug 02, 2005 | 5.845 | 5.886 | 5.802 | 5.823 | 1,626,922 | -0.00(-0.06%) |