Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.573 | 5.573 | 5.361 | 5.471 | 2,474,542 | +0.09(+1.75%) |
Oct 28, 2005 | 5.291 | 5.424 | 5.244 | 5.377 | 1,065,093 | +0.01(+0.15%) |
Oct 27, 2005 | 5.479 | 5.502 | 5.322 | 5.369 | 957,154 | +0.05(+0.88%) |
Oct 26, 2005 | 5.573 | 5.659 | 5.291 | 5.322 | 2,081,320 | -0.28(-5.04%) |
Oct 25, 2005 | 5.486 | 5.667 | 5.455 | 5.604 | 1,964,961 | +0.32(+6.08%) |
Oct 24, 2005 | 5.338 | 5.432 | 5.283 | 5.283 | 1,743,088 | -0.07(-1.32%) |
Oct 21, 2005 | 5.110 | 5.377 | 5.110 | 5.353 | 1,892,875 | +0.24(+4.75%) |
Oct 20, 2005 | 5.416 | 5.464 | 5.087 | 5.110 | 2,678,681 | -0.34(-6.19%) |
Oct 19, 2005 | 5.471 | 5.471 | 5.298 | 5.447 | 2,040,875 | -0.09(-1.56%) |
Oct 18, 2005 | 5.628 | 5.698 | 5.518 | 5.533 | 1,710,298 | -0.16(-2.89%) |
Oct 17, 2005 | 5.706 | 5.784 | 5.667 | 5.698 | 1,310,442 | +0.06(+1.11%) |
Oct 14, 2005 | 5.573 | 5.698 | 5.502 | 5.635 | 2,105,434 | -0.05(-0.83%) |
Oct 13, 2005 | 5.651 | 5.698 | 5.510 | 5.682 | 1,478,601 | -0.05(-0.82%) |
Oct 12, 2005 | 5.839 | 5.925 | 5.667 | 5.729 | 1,660,284 | -0.13(-2.27%) |
Oct 11, 2005 | 5.996 | 6.113 | 5.823 | 5.863 | 1,309,549 | -0.03(-0.53%) |
Oct 10, 2005 | 5.957 | 5.996 | 5.816 | 5.894 | 1,025,924 | -0.06(-1.05%) |
Oct 07, 2005 | 5.698 | 5.980 | 5.698 | 5.957 | 2,054,400 | +0.20(+3.40%) |
Oct 06, 2005 | 5.596 | 5.808 | 5.596 | 5.761 | 2,095,993 | +0.20(+3.52%) |
Oct 05, 2005 | 5.635 | 5.682 | 5.549 | 5.565 | 1,430,501 | -0.15(-2.61%) |
Oct 04, 2005 | 5.855 | 5.910 | 5.620 | 5.714 | 1,546,605 | -0.14(-2.41%) |
Oct 03, 2005 | 5.918 | 5.988 | 5.776 | 5.855 | 1,623,667 | -0.16(-2.73%) |
Sep 30, 2005 | 6.153 | 6.161 | 5.980 | 6.019 | 1,906,144 | -0.11(-1.79%) |
Sep 29, 2005 | 6.004 | 6.161 | 5.972 | 6.129 | 2,457,446 | +0.13(+2.09%) |
Sep 28, 2005 | 5.753 | 6.004 | 5.651 | 6.004 | 1,916,351 | +0.26(+4.50%) |
Sep 27, 2005 | 5.722 | 5.808 | 5.604 | 5.745 | 2,085,786 | -0.06(-1.08%) |
Sep 26, 2005 | 5.573 | 5.949 | 5.565 | 5.808 | 1,899,892 | +0.12(+2.07%) |
Sep 23, 2005 | 5.651 | 5.729 | 5.565 | 5.690 | 2,042,406 | -0.07(-1.22%) |
Sep 22, 2005 | 5.957 | 5.957 | 5.675 | 5.761 | 2,031,179 | -0.14(-2.39%) |
Sep 21, 2005 | 5.784 | 5.980 | 5.776 | 5.902 | 2,958,861 | +0.18(+3.15%) |
Sep 20, 2005 | 5.800 | 5.949 | 5.706 | 5.722 | 1,708,767 | -0.12(-2.01%) |
Sep 19, 2005 | 6.239 | 6.309 | 5.776 | 5.839 | 3,700,905 | -0.24(-3.99%) |
Sep 16, 2005 | 6.113 | 6.137 | 6.035 | 6.082 | 3,460,787 | +0.13(+2.24%) |
Sep 15, 2005 | 6.027 | 6.153 | 5.902 | 5.949 | 2,257,645 | +0.08(+1.34%) |
Sep 14, 2005 | 5.494 | 5.878 | 5.486 | 5.871 | 2,193,469 | +0.49(+9.18%) |
Sep 13, 2005 | 5.463 | 5.463 | 5.377 | 5.377 | 1,058,713 | -0.13(-2.42%) |
Sep 12, 2005 | 5.565 | 5.565 | 5.424 | 5.510 | 1,246,266 | -0.10(-1.82%) |
Sep 09, 2005 | 5.400 | 5.675 | 5.345 | 5.612 | 2,177,776 | +0.26(+4.83%) |
Sep 08, 2005 | 5.314 | 5.392 | 5.291 | 5.353 | 1,552,984 | +0.17(+3.33%) |
Sep 07, 2005 | 5.244 | 5.283 | 5.142 | 5.181 | 819,488 | -0.04(-0.75%) |
Sep 06, 2005 | 5.283 | 5.314 | 5.181 | 5.220 | 1,503,736 | -0.03(-0.60%) |
Sep 02, 2005 | 5.345 | 5.345 | 5.244 | 5.251 | 978,079 | -0.09(-1.76%) |
Sep 01, 2005 | 5.079 | 5.369 | 5.055 | 5.345 | 2,170,248 | +0.39(+7.91%) |
Aug 31, 2005 | 4.781 | 4.961 | 4.765 | 4.954 | 923,472 | +0.16(+3.44%) |
Aug 30, 2005 | 4.726 | 4.859 | 4.726 | 4.789 | 1,111,152 | -0.14(-2.86%) |
Aug 29, 2005 | 4.993 | 5.063 | 4.922 | 4.930 | 983,948 | -0.05(-1.10%) |
Aug 26, 2005 | 4.993 | 5.102 | 4.906 | 4.985 | 1,234,273 | -0.01(-0.16%) |
Aug 25, 2005 | 4.946 | 5.095 | 4.930 | 4.993 | 1,070,707 | +0.06(+1.27%) |
Aug 24, 2005 | 5.095 | 5.118 | 4.930 | 4.930 | 893,744 | -0.12(-2.33%) |
Aug 23, 2005 | 5.165 | 5.196 | 5.024 | 5.048 | 891,575 | -0.09(-1.68%) |
Aug 22, 2005 | 5.220 | 5.259 | 5.008 | 5.134 | 1,968,023 | +0.04(+0.77%) |
Aug 19, 2005 | 5.126 | 5.244 | 5.095 | 5.095 | 1,028,093 | -0.03(-0.61%) |
Aug 18, 2005 | 5.079 | 5.196 | 5.001 | 5.126 | 1,107,196 | +0.03(+0.62%) |
Aug 17, 2005 | 5.173 | 5.181 | 5.024 | 5.095 | 1,379,083 | -0.21(-3.99%) |
Aug 16, 2005 | 5.087 | 5.306 | 5.087 | 5.306 | 1,482,684 | +0.20(+3.83%) |
Aug 15, 2005 | 4.867 | 5.228 | 4.867 | 5.110 | 1,021,458 | -0.10(-1.95%) |
Aug 12, 2005 | 5.212 | 5.353 | 5.079 | 5.212 | 2,004,130 | +0.03(+0.61%) |
Aug 11, 2005 | 5.016 | 5.204 | 4.977 | 5.181 | 2,694,374 | +0.28(+5.76%) |
Aug 10, 2005 | 4.703 | 4.922 | 4.671 | 4.899 | 1,921,327 | +0.21(+4.52%) |
Aug 09, 2005 | 4.687 | 4.687 | 4.562 | 4.687 | 910,330 | -0.01(-0.17%) |
Aug 08, 2005 | 4.812 | 4.906 | 4.679 | 4.695 | 1,096,224 | -0.13(-2.60%) |
Aug 05, 2005 | 4.781 | 4.852 | 4.656 | 4.820 | 1,018,779 | -0.02(-0.49%) |
Aug 04, 2005 | 4.805 | 4.930 | 4.781 | 4.844 | 1,227,766 | +0.08(+1.64%) |
Aug 03, 2005 | 4.601 | 4.812 | 4.601 | 4.765 | 1,556,301 | +0.23(+5.01%) |
Aug 02, 2005 | 4.444 | 4.562 | 4.413 | 4.538 | 1,615,246 | +0.09(+1.94%) |