Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.900 | 5.022 | 4.900 | 4.922 | 53,281 | -0.07(-1.37%) |
Oct 28, 2005 | 4.968 | 5.075 | 4.968 | 4.991 | 7,742 | -0.15(-2.96%) |
Oct 27, 2005 | 5.098 | 5.258 | 4.953 | 5.143 | 10,367 | +0.07(+1.35%) |
Oct 26, 2005 | 4.694 | 5.075 | 4.694 | 5.075 | 5,804 | +0.18(+3.74%) |
Oct 25, 2005 | 4.846 | 5.014 | 4.846 | 4.892 | 1,574 | +0.11(+2.39%) |
Oct 24, 2005 | 4.732 | 4.785 | 4.732 | 4.778 | 1,711 | -0.05(-1.10%) |
Oct 21, 2005 | 4.709 | 4.831 | 4.526 | 4.831 | 254,464 | +0.03(+0.63%) |
Oct 20, 2005 | 4.907 | 4.961 | 4.709 | 4.801 | 13,252 | -0.11(-2.33%) |
Oct 19, 2005 | 5.159 | 5.204 | 4.839 | 4.915 | 15,278 | -0.31(-5.98%) |
Oct 18, 2005 | 5.189 | 5.227 | 5.136 | 5.227 | 27,165 | -0.07(-1.29%) |
Oct 17, 2005 | 5.296 | 5.334 | 5.243 | 5.296 | 38,182 | +0.00(+0.00%) |
Oct 14, 2005 | 5.715 | 5.715 | 5.182 | 5.296 | 28,886 | -0.24(-4.40%) |
Oct 13, 2005 | 5.334 | 5.540 | 5.288 | 5.540 | 4,461 | +0.21(+3.86%) |
Oct 12, 2005 | 5.646 | 5.646 | 5.006 | 5.334 | 13,299 | +0.15(+2.94%) |
Oct 11, 2005 | 5.189 | 5.197 | 5.060 | 5.182 | 92,336 | +0.00(+0.00%) |
Oct 10, 2005 | 5.684 | 5.684 | 5.105 | 5.182 | 26,673 | -0.20(-3.68%) |
Oct 07, 2005 | 5.463 | 5.463 | 5.212 | 5.380 | 109,318 | -0.07(-1.26%) |
Oct 06, 2005 | 5.692 | 5.692 | 5.235 | 5.448 | 34,697 | -0.05(-0.83%) |
Oct 05, 2005 | 5.326 | 5.502 | 5.319 | 5.494 | 17,602 | -0.01(-0.14%) |
Oct 04, 2005 | 5.791 | 5.791 | 5.502 | 5.502 | 136,348 | -0.02(-0.41%) |
Oct 03, 2005 | 5.494 | 5.571 | 5.479 | 5.524 | 67,585 | +0.05(+0.83%) |
Sep 30, 2005 | 5.517 | 5.517 | 5.395 | 5.479 | 24,483 | +0.05(+0.84%) |
Sep 29, 2005 | 5.349 | 5.502 | 5.326 | 5.433 | 41,863 | +0.06(+1.13%) |
Sep 28, 2005 | 5.448 | 5.456 | 5.372 | 5.372 | 18,110 | -0.09(-1.67%) |
Sep 27, 2005 | 5.479 | 5.677 | 5.349 | 5.463 | 39,895 | +0.00(+0.00%) |
Sep 26, 2005 | 5.494 | 5.524 | 5.433 | 5.463 | 25,459 | -0.11(-2.05%) |
Sep 23, 2005 | 5.578 | 5.631 | 5.517 | 5.578 | 20,989 | -0.08(-1.35%) |
Sep 22, 2005 | 5.654 | 5.669 | 5.334 | 5.654 | 53,913 | +0.06(+1.09%) |
Sep 21, 2005 | 5.730 | 5.753 | 5.410 | 5.593 | 29,278 | -0.05(-0.81%) |
Sep 20, 2005 | 5.624 | 5.784 | 5.540 | 5.639 | 38,202 | -0.05(-0.80%) |
Sep 19, 2005 | 5.723 | 5.799 | 5.646 | 5.684 | 21,791 | -0.11(-1.84%) |
Sep 16, 2005 | 5.585 | 5.814 | 5.585 | 5.791 | 39,764 | +0.05(+0.93%) |
Sep 15, 2005 | 5.730 | 5.745 | 5.631 | 5.738 | 41,076 | -0.04(-0.66%) |
Sep 14, 2005 | 5.768 | 5.829 | 5.768 | 5.776 | 25,328 | -0.02(-0.26%) |
Sep 13, 2005 | 5.829 | 5.829 | 5.745 | 5.791 | 33,701 | -0.02(-0.26%) |
Sep 12, 2005 | 5.730 | 5.814 | 5.723 | 5.806 | 48,251 | +0.00(+0.00%) |
Sep 09, 2005 | 5.730 | 5.829 | 5.730 | 5.806 | 80,840 | +0.00(+0.00%) |
Sep 08, 2005 | 5.349 | 5.829 | 5.349 | 5.806 | 55,512 | +0.00(+0.00%) |
Sep 07, 2005 | 5.715 | 5.883 | 5.700 | 5.806 | 98,950 | +0.14(+2.56%) |
Sep 06, 2005 | 5.509 | 5.662 | 5.509 | 5.662 | 20,078 | +0.15(+2.77%) |
Sep 02, 2005 | 5.456 | 5.517 | 5.448 | 5.509 | 6,561 | +0.00(+0.00%) |
Sep 01, 2005 | 5.502 | 5.547 | 5.448 | 5.509 | 28,044 | -0.05(-0.82%) |
Aug 31, 2005 | 5.509 | 5.555 | 5.486 | 5.555 | 30,937 | +0.01(+0.14%) |
Aug 30, 2005 | 5.555 | 5.555 | 5.479 | 5.547 | 5,643 | +0.05(+0.83%) |
Aug 29, 2005 | 5.494 | 5.547 | 5.182 | 5.502 | 51,702 | -0.05(-0.82%) |
Aug 26, 2005 | 5.524 | 5.578 | 5.517 | 5.547 | 43,569 | -0.01(-0.14%) |
Aug 25, 2005 | 5.601 | 5.601 | 5.547 | 5.555 | 13,057 | -0.02(-0.27%) |
Aug 24, 2005 | 5.593 | 5.639 | 5.570 | 5.570 | 18,182 | -0.02(-0.27%) |
Aug 23, 2005 | 5.601 | 5.677 | 5.563 | 5.585 | 59,437 | -0.05(-0.81%) |
Aug 22, 2005 | 5.639 | 5.639 | 5.540 | 5.631 | 15,223 | -0.01(-0.14%) |
Aug 19, 2005 | 5.563 | 5.669 | 5.563 | 5.639 | 28,089 | +0.03(+0.54%) |
Aug 18, 2005 | 5.532 | 5.677 | 5.524 | 5.608 | 9,635 | -0.03(-0.54%) |
Aug 17, 2005 | 5.707 | 5.707 | 5.585 | 5.639 | 13,910 | -0.09(-1.60%) |
Aug 16, 2005 | 5.601 | 5.837 | 5.601 | 5.730 | 41,798 | +0.05(+0.80%) |
Aug 15, 2005 | 5.448 | 5.684 | 5.448 | 5.684 | 17,716 | +0.21(+3.76%) |
Aug 12, 2005 | 5.524 | 5.639 | 5.220 | 5.479 | 168,765 | -0.27(-4.64%) |
Aug 11, 2005 | 5.791 | 5.791 | 5.502 | 5.745 | 9,186 | -0.02(-0.40%) |
Aug 10, 2005 | 5.806 | 5.875 | 5.753 | 5.768 | 10,485 | -0.01(-0.13%) |
Aug 09, 2005 | 5.799 | 5.905 | 5.776 | 5.776 | 17,952 | -0.01(-0.13%) |
Aug 08, 2005 | 5.944 | 5.982 | 5.715 | 5.784 | 129,791 | -0.06(-1.04%) |
Aug 05, 2005 | 6.446 | 6.446 | 5.486 | 5.844 | 126,310 | -0.78(-11.84%) |
Aug 04, 2005 | 6.629 | 6.629 | 6.530 | 6.629 | 9,055 | -0.04(-0.57%) |
Aug 03, 2005 | 6.858 | 6.858 | 6.485 | 6.667 | 21,424 | -0.02(-0.23%) |
Aug 02, 2005 | 7.437 | 7.658 | 6.614 | 6.683 | 21,653 | -0.18(-2.56%) |