Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.388 | 5.681 | 5.353 | 5.610 | 633,196 | +0.22(+4.03%) |
Oct 28, 2005 | 5.479 | 5.479 | 5.176 | 5.393 | 831,304 | -0.12(-2.11%) |
Oct 27, 2005 | 5.630 | 5.747 | 5.454 | 5.509 | 519,246 | -0.15(-2.59%) |
Oct 26, 2005 | 5.848 | 5.848 | 5.651 | 5.656 | 645,084 | -0.19(-3.28%) |
Oct 25, 2005 | 5.726 | 5.898 | 5.560 | 5.848 | 1,039,018 | +0.18(+3.21%) |
Oct 24, 2005 | 5.474 | 5.686 | 5.353 | 5.666 | 2,395,585 | +0.59(+11.64%) |
Oct 21, 2005 | 5.166 | 5.292 | 5.075 | 5.075 | 716,661 | -0.16(-2.99%) |
Oct 20, 2005 | 5.136 | 5.257 | 5.136 | 5.232 | 502,556 | +0.10(+1.87%) |
Oct 19, 2005 | 5.014 | 5.171 | 4.898 | 5.136 | 504,323 | +0.08(+1.50%) |
Oct 18, 2005 | 5.201 | 5.252 | 5.030 | 5.060 | 415,293 | -0.15(-2.81%) |
Oct 17, 2005 | 5.060 | 5.227 | 5.004 | 5.206 | 390,641 | +0.18(+3.62%) |
Oct 14, 2005 | 5.030 | 5.050 | 4.833 | 5.025 | 560,783 | +0.02(+0.30%) |
Oct 13, 2005 | 4.929 | 5.050 | 4.696 | 5.009 | 1,083,236 | +0.05(+0.92%) |
Oct 12, 2005 | 5.201 | 5.353 | 4.878 | 4.964 | 891,201 | -0.28(-5.30%) |
Oct 11, 2005 | 5.252 | 5.393 | 5.201 | 5.242 | 303,690 | -0.04(-0.76%) |
Oct 10, 2005 | 5.211 | 5.328 | 5.211 | 5.282 | 232,097 | +0.04(+0.77%) |
Oct 07, 2005 | 5.201 | 5.403 | 5.126 | 5.242 | 489,342 | +0.05(+0.97%) |
Oct 06, 2005 | 5.429 | 5.429 | 5.116 | 5.191 | 579,990 | -0.26(-4.81%) |
Oct 05, 2005 | 5.555 | 5.570 | 5.353 | 5.454 | 490,770 | -0.08(-1.46%) |
Oct 04, 2005 | 5.418 | 5.630 | 5.388 | 5.535 | 716,718 | +0.18(+3.30%) |
Oct 03, 2005 | 5.176 | 5.449 | 5.161 | 5.358 | 589,521 | +0.13(+2.41%) |
Sep 30, 2005 | 5.100 | 5.328 | 5.100 | 5.232 | 771,755 | +0.09(+1.67%) |
Sep 29, 2005 | 5.272 | 5.277 | 5.065 | 5.146 | 1,023,019 | -0.16(-3.04%) |
Sep 28, 2005 | 5.504 | 5.550 | 5.257 | 5.307 | 887,203 | -0.25(-4.45%) |
Sep 27, 2005 | 5.590 | 5.681 | 5.429 | 5.555 | 950,060 | -0.10(-1.79%) |
Sep 26, 2005 | 5.575 | 5.676 | 5.565 | 5.656 | 677,784 | +0.16(+2.94%) |
Sep 23, 2005 | 5.494 | 5.605 | 5.302 | 5.494 | 634,154 | +0.09(+1.68%) |
Sep 22, 2005 | 5.403 | 5.524 | 5.050 | 5.403 | 1,496,563 | +0.18(+3.38%) |
Sep 21, 2005 | 5.731 | 5.786 | 5.176 | 5.227 | 1,900,306 | -0.46(-8.16%) |
Sep 20, 2005 | 5.908 | 6.087 | 5.620 | 5.691 | 1,344,701 | -0.19(-3.18%) |
Sep 19, 2005 | 5.752 | 5.883 | 5.681 | 5.878 | 703,460 | +0.21(+3.74%) |
Sep 16, 2005 | 5.651 | 5.762 | 5.504 | 5.666 | 491,974 | +0.03(+0.45%) |
Sep 15, 2005 | 5.898 | 5.898 | 5.504 | 5.641 | 731,111 | -0.16(-2.70%) |
Sep 14, 2005 | 5.802 | 5.933 | 5.762 | 5.797 | 578,243 | +0.00(+0.00%) |
Sep 13, 2005 | 5.918 | 5.933 | 5.747 | 5.797 | 654,741 | -0.06(-1.03%) |
Sep 12, 2005 | 5.726 | 5.908 | 5.726 | 5.858 | 1,356,040 | +0.21(+3.76%) |
Sep 09, 2005 | 5.706 | 5.747 | 5.560 | 5.646 | 766,851 | +0.01(+0.09%) |
Sep 08, 2005 | 5.590 | 5.681 | 5.454 | 5.641 | 1,400,478 | +0.08(+1.36%) |
Sep 07, 2005 | 5.550 | 5.908 | 5.514 | 5.565 | 2,720,459 | +0.07(+1.19%) |
Sep 06, 2005 | 5.297 | 5.529 | 5.257 | 5.499 | 1,816,383 | +0.22(+4.21%) |
Sep 02, 2005 | 5.302 | 5.302 | 5.201 | 5.277 | 468,224 | +0.01(+0.10%) |
Sep 01, 2005 | 5.302 | 5.302 | 5.227 | 5.272 | 410,628 | -0.01(-0.10%) |
Aug 31, 2005 | 5.312 | 5.312 | 5.227 | 5.277 | 428,371 | +0.00(+0.00%) |
Aug 30, 2005 | 5.358 | 5.358 | 5.247 | 5.277 | 811,849 | -0.05(-0.95%) |
Aug 29, 2005 | 5.176 | 5.413 | 5.126 | 5.328 | 1,496,535 | +0.29(+5.71%) |
Aug 26, 2005 | 5.176 | 5.176 | 4.863 | 5.040 | 742,298 | -0.11(-2.16%) |
Aug 25, 2005 | 5.373 | 5.429 | 5.100 | 5.151 | 660,680 | -0.20(-3.68%) |
Aug 24, 2005 | 5.277 | 5.429 | 5.171 | 5.348 | 1,131,737 | +0.05(+0.86%) |
Aug 23, 2005 | 5.227 | 5.353 | 5.221 | 5.302 | 671,994 | +0.10(+1.94%) |
Aug 22, 2005 | 5.136 | 5.272 | 5.065 | 5.201 | 742,680 | +0.11(+2.08%) |
Aug 19, 2005 | 5.065 | 5.201 | 4.974 | 5.095 | 413,659 | +0.03(+0.60%) |
Aug 18, 2005 | 5.176 | 5.176 | 4.797 | 5.065 | 1,349,156 | -0.12(-2.24%) |
Aug 17, 2005 | 5.353 | 5.403 | 5.100 | 5.181 | 798,631 | -0.15(-2.84%) |
Aug 16, 2005 | 5.509 | 5.509 | 5.267 | 5.333 | 920,688 | -0.08(-1.40%) |
Aug 15, 2005 | 5.201 | 5.555 | 5.201 | 5.408 | 1,929,456 | +0.23(+4.49%) |
Aug 12, 2005 | 5.297 | 5.297 | 5.110 | 5.176 | 359,281 | -0.05(-0.97%) |
Aug 11, 2005 | 5.166 | 5.302 | 5.100 | 5.227 | 589,422 | +0.08(+1.47%) |
Aug 10, 2005 | 5.166 | 5.348 | 5.050 | 5.151 | 1,358,497 | +0.04(+0.69%) |
Aug 09, 2005 | 4.903 | 5.353 | 4.903 | 5.115 | 2,592,538 | +0.21(+4.22%) |
Aug 08, 2005 | 5.009 | 5.025 | 4.802 | 4.908 | 474,522 | -0.01(-0.21%) |
Aug 05, 2005 | 5.030 | 5.075 | 4.681 | 4.918 | 1,170,050 | -0.12(-2.31%) |
Aug 04, 2005 | 5.110 | 5.176 | 4.959 | 5.035 | 627,380 | -0.05(-0.99%) |
Aug 03, 2005 | 5.050 | 5.186 | 5.019 | 5.085 | 642,973 | +0.01(+0.20%) |
Aug 02, 2005 | 5.312 | 5.328 | 5.014 | 5.075 | 1,630,339 | -0.17(-3.18%) |