Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.735 | 6.013 | 5.735 | 5.993 | 277,041 | +0.27(+4.70%) |
Oct 28, 2005 | 5.631 | 5.724 | 5.631 | 5.724 | 158,863 | +0.11(+1.88%) |
Oct 27, 2005 | 5.822 | 5.832 | 5.605 | 5.618 | 249,918 | -0.19(-3.24%) |
Oct 26, 2005 | 5.755 | 5.821 | 5.755 | 5.806 | 89,118 | +0.05(+0.91%) |
Oct 25, 2005 | 5.830 | 5.843 | 5.750 | 5.754 | 125,928 | -0.06(-1.08%) |
Oct 24, 2005 | 5.544 | 5.817 | 5.525 | 5.817 | 507,586 | +0.29(+5.27%) |
Oct 21, 2005 | 5.520 | 5.544 | 5.474 | 5.526 | 209,234 | +0.01(+0.10%) |
Oct 20, 2005 | 5.582 | 5.582 | 5.484 | 5.520 | 228,607 | -0.05(-0.88%) |
Oct 19, 2005 | 5.536 | 5.610 | 5.524 | 5.569 | 288,665 | +0.02(+0.37%) |
Oct 18, 2005 | 5.577 | 5.577 | 5.528 | 5.549 | 112,366 | -0.03(-0.51%) |
Oct 17, 2005 | 5.562 | 5.585 | 5.537 | 5.577 | 218,921 | +0.00(+0.04%) |
Oct 14, 2005 | 5.682 | 5.704 | 5.540 | 5.575 | 505,649 | -0.06(-0.99%) |
Oct 13, 2005 | 5.665 | 5.665 | 5.587 | 5.631 | 176,299 | -0.04(-0.76%) |
Oct 12, 2005 | 5.665 | 5.713 | 5.637 | 5.674 | 213,109 | -0.00(-0.07%) |
Oct 11, 2005 | 5.691 | 5.729 | 5.677 | 5.678 | 135,614 | +0.00(+0.01%) |
Oct 10, 2005 | 5.787 | 5.819 | 5.668 | 5.678 | 209,234 | -0.10(-1.77%) |
Oct 07, 2005 | 5.701 | 5.859 | 5.678 | 5.780 | 271,229 | +0.09(+1.62%) |
Oct 06, 2005 | 5.807 | 5.807 | 5.510 | 5.688 | 588,955 | -0.12(-2.04%) |
Oct 05, 2005 | 6.129 | 6.129 | 5.806 | 5.806 | 236,357 | -0.32(-5.26%) |
Oct 04, 2005 | 6.207 | 6.240 | 6.091 | 6.129 | 410,719 | -0.07(-1.05%) |
Oct 03, 2005 | 5.920 | 6.220 | 5.897 | 6.194 | 377,784 | +0.29(+4.85%) |
Sep 30, 2005 | 5.780 | 5.925 | 5.771 | 5.908 | 213,109 | +0.13(+2.21%) |
Sep 29, 2005 | 5.668 | 5.780 | 5.657 | 5.780 | 104,617 | +0.10(+1.77%) |
Sep 28, 2005 | 5.816 | 5.816 | 5.653 | 5.679 | 153,051 | -0.13(-2.28%) |
Sep 27, 2005 | 5.820 | 5.833 | 5.782 | 5.812 | 154,988 | +0.03(+0.52%) |
Sep 26, 2005 | 5.711 | 5.871 | 5.704 | 5.782 | 220,858 | +0.08(+1.46%) |
Sep 23, 2005 | 5.698 | 5.698 | 5.657 | 5.698 | 92,993 | -0.01(-0.10%) |
Sep 22, 2005 | 5.611 | 5.708 | 5.598 | 5.704 | 228,607 | +0.08(+1.43%) |
Sep 21, 2005 | 5.626 | 5.627 | 5.586 | 5.624 | 350,661 | -0.02(-0.39%) |
Sep 20, 2005 | 5.729 | 5.760 | 5.616 | 5.646 | 242,169 | -0.11(-1.95%) |
Sep 19, 2005 | 5.853 | 5.892 | 5.733 | 5.758 | 160,800 | -0.11(-1.83%) |
Sep 16, 2005 | 5.864 | 5.866 | 5.760 | 5.866 | 573,457 | +0.04(+0.68%) |
Sep 15, 2005 | 5.878 | 5.971 | 5.825 | 5.826 | 164,675 | -0.05(-0.82%) |
Sep 14, 2005 | 5.940 | 5.951 | 5.846 | 5.874 | 170,487 | -0.05(-0.90%) |
Sep 13, 2005 | 5.975 | 5.975 | 5.877 | 5.927 | 251,856 | -0.05(-0.79%) |
Sep 12, 2005 | 5.936 | 6.000 | 5.907 | 5.975 | 154,988 | +0.05(+0.83%) |
Sep 09, 2005 | 5.848 | 5.926 | 5.820 | 5.926 | 96,867 | +0.09(+1.54%) |
Sep 08, 2005 | 5.869 | 5.871 | 5.784 | 5.836 | 199,547 | -0.03(-0.56%) |
Sep 07, 2005 | 5.802 | 5.869 | 5.802 | 5.869 | 154,988 | +0.08(+1.46%) |
Sep 06, 2005 | 5.676 | 5.812 | 5.676 | 5.784 | 247,981 | +0.12(+2.13%) |
Sep 02, 2005 | 5.670 | 5.670 | 5.624 | 5.663 | 89,118 | -0.02(-0.34%) |
Sep 01, 2005 | 5.611 | 5.686 | 5.611 | 5.682 | 139,489 | +0.06(+1.05%) |
Aug 31, 2005 | 5.529 | 5.624 | 5.523 | 5.624 | 319,663 | +0.10(+1.82%) |
Aug 30, 2005 | 5.532 | 5.532 | 5.502 | 5.523 | 79,431 | -0.02(-0.37%) |
Aug 29, 2005 | 5.469 | 5.544 | 5.469 | 5.544 | 211,171 | +0.07(+1.37%) |
Aug 26, 2005 | 5.536 | 5.557 | 5.460 | 5.469 | 102,679 | -0.07(-1.21%) |
Aug 25, 2005 | 5.717 | 5.730 | 5.536 | 5.536 | 209,234 | -0.17(-2.94%) |
Aug 24, 2005 | 5.627 | 5.740 | 5.627 | 5.704 | 269,292 | +0.08(+1.38%) |
Aug 23, 2005 | 5.630 | 5.640 | 5.575 | 5.626 | 251,856 | +0.01(+0.14%) |
Aug 22, 2005 | 5.590 | 5.639 | 5.590 | 5.618 | 168,549 | +0.07(+1.26%) |
Aug 19, 2005 | 5.588 | 5.631 | 5.461 | 5.549 | 375,846 | -0.04(-0.69%) |
Aug 18, 2005 | 5.794 | 5.794 | 5.549 | 5.588 | 556,020 | -0.22(-3.78%) |
Aug 17, 2005 | 5.794 | 5.855 | 5.776 | 5.807 | 92,993 | +0.00(+0.03%) |
Aug 16, 2005 | 5.910 | 5.913 | 5.805 | 5.805 | 251,856 | -0.14(-2.40%) |
Aug 15, 2005 | 5.851 | 6.001 | 5.851 | 5.948 | 288,665 | +0.10(+1.67%) |
Aug 12, 2005 | 5.871 | 5.871 | 5.834 | 5.851 | 282,853 | -0.03(-0.57%) |
Aug 11, 2005 | 5.833 | 5.884 | 5.808 | 5.884 | 63,932 | +0.04(+0.72%) |
Aug 10, 2005 | 5.838 | 5.877 | 5.797 | 5.843 | 517,273 | -0.00(-0.06%) |
Aug 09, 2005 | 5.808 | 5.907 | 5.808 | 5.846 | 253,793 | +0.04(+0.66%) |
Aug 08, 2005 | 5.788 | 5.828 | 5.745 | 5.808 | 199,547 | +0.03(+0.55%) |
Aug 05, 2005 | 5.923 | 5.924 | 5.762 | 5.776 | 213,109 | -0.16(-2.70%) |
Aug 04, 2005 | 6.023 | 6.023 | 5.936 | 5.936 | 147,238 | -0.10(-1.62%) |
Aug 03, 2005 | 6.051 | 6.051 | 6.026 | 6.033 | 81,368 | -0.02(-0.35%) |
Aug 02, 2005 | 6.089 | 6.089 | 6.027 | 6.055 | 647,076 | -0.04(-0.74%) |