Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.436 | 4.596 | 4.419 | 4.528 | 3,587,391 | +0.11(+2.49%) |
Oct 28, 2005 | 4.385 | 4.469 | 4.267 | 4.419 | 3,897,720 | +0.03(+0.58%) |
Oct 27, 2005 | 4.503 | 4.512 | 4.334 | 4.393 | 3,297,131 | -0.10(-2.26%) |
Oct 26, 2005 | 4.681 | 4.681 | 4.478 | 4.495 | 3,069,415 | -0.19(-4.14%) |
Oct 25, 2005 | 4.706 | 4.706 | 4.596 | 4.689 | 1,910,943 | -0.01(-0.18%) |
Oct 24, 2005 | 4.731 | 4.748 | 4.604 | 4.697 | 2,143,528 | +0.01(+0.18%) |
Oct 21, 2005 | 4.579 | 4.782 | 4.579 | 4.689 | 2,453,761 | +0.11(+2.40%) |
Oct 20, 2005 | 4.731 | 4.731 | 4.571 | 4.579 | 2,338,055 | -0.04(-0.91%) |
Oct 19, 2005 | 4.562 | 4.647 | 4.478 | 4.621 | 2,557,184 | +0.01(+0.18%) |
Oct 18, 2005 | 4.604 | 4.723 | 4.571 | 4.613 | 3,632,905 | -0.02(-0.37%) |
Oct 17, 2005 | 4.681 | 4.681 | 4.503 | 4.630 | 2,760,145 | -0.01(-0.18%) |
Oct 14, 2005 | 4.393 | 4.655 | 4.393 | 4.638 | 7,024,459 | +0.24(+5.37%) |
Oct 13, 2005 | 4.283 | 4.410 | 4.266 | 4.402 | 4,086,091 | +0.12(+2.76%) |
Oct 12, 2005 | 4.334 | 4.444 | 4.224 | 4.283 | 7,972,109 | -0.06(-1.36%) |
Oct 11, 2005 | 5.002 | 5.010 | 4.300 | 4.343 | 25,610,054 | -1.24(-22.24%) |
Oct 10, 2005 | 5.627 | 5.669 | 5.534 | 5.585 | 2,246,796 | -0.03(-0.60%) |
Oct 07, 2005 | 5.610 | 5.728 | 5.568 | 5.618 | 2,976,312 | +0.02(+0.30%) |
Oct 06, 2005 | 5.830 | 5.838 | 5.551 | 5.601 | 2,817,920 | -0.13(-2.21%) |
Oct 05, 2005 | 5.872 | 5.889 | 5.703 | 5.728 | 1,578,756 | -0.14(-2.31%) |
Oct 04, 2005 | 5.948 | 5.982 | 5.846 | 5.863 | 1,258,424 | -0.08(-1.42%) |
Oct 03, 2005 | 5.922 | 6.032 | 5.914 | 5.948 | 1,991,641 | +0.02(+0.28%) |
Sep 30, 2005 | 5.922 | 6.049 | 5.906 | 5.931 | 1,338,184 | -0.01(-0.14%) |
Sep 29, 2005 | 5.787 | 5.956 | 5.779 | 5.939 | 2,695,562 | +0.12(+2.03%) |
Sep 28, 2005 | 5.846 | 5.889 | 5.787 | 5.821 | 2,171,323 | -0.01(-0.14%) |
Sep 27, 2005 | 5.965 | 5.982 | 5.813 | 5.830 | 2,055,737 | -0.04(-0.72%) |
Sep 26, 2005 | 5.982 | 6.032 | 5.872 | 5.872 | 2,334,850 | -0.05(-0.86%) |
Sep 23, 2005 | 5.922 | 5.948 | 5.686 | 5.922 | 3,669,478 | +0.24(+4.16%) |
Sep 22, 2005 | 5.686 | 5.779 | 5.669 | 5.686 | 3,191,922 | -0.09(-1.61%) |
Sep 21, 2005 | 5.762 | 5.872 | 5.711 | 5.779 | 3,047,932 | -0.03(-0.44%) |
Sep 20, 2005 | 5.897 | 5.956 | 5.796 | 5.804 | 3,466,592 | -0.05(-0.87%) |
Sep 19, 2005 | 6.015 | 6.049 | 5.846 | 5.855 | 3,515,814 | -0.16(-2.67%) |
Sep 16, 2005 | 6.075 | 6.159 | 5.973 | 6.015 | 5,274,269 | -0.05(-0.84%) |
Sep 15, 2005 | 6.083 | 6.176 | 5.914 | 6.066 | 4,090,539 | +0.05(+0.84%) |
Sep 14, 2005 | 6.244 | 6.269 | 5.990 | 6.015 | 4,798,205 | -0.23(-3.65%) |
Sep 13, 2005 | 6.379 | 6.387 | 6.194 | 6.244 | 4,222,321 | -0.02(-0.27%) |
Sep 12, 2005 | 6.286 | 6.345 | 6.218 | 6.260 | 2,465,561 | -0.06(-0.94%) |
Sep 09, 2005 | 6.303 | 6.387 | 6.260 | 6.320 | 4,222,640 | +0.06(+0.94%) |
Sep 08, 2005 | 6.260 | 6.404 | 6.227 | 6.260 | 4,082,376 | -0.06(-0.94%) |
Sep 07, 2005 | 6.396 | 6.412 | 6.311 | 6.320 | 3,373,997 | -0.09(-1.45%) |
Sep 06, 2005 | 6.336 | 6.455 | 6.336 | 6.412 | 1,911,463 | +0.06(+0.93%) |
Sep 02, 2005 | 6.345 | 6.412 | 6.303 | 6.353 | 2,960,805 | +0.02(+0.27%) |
Sep 01, 2005 | 6.362 | 6.446 | 6.303 | 6.336 | 2,737,920 | -0.07(-1.06%) |
Aug 31, 2005 | 6.320 | 6.429 | 6.286 | 6.404 | 3,607,462 | +0.15(+2.43%) |
Aug 30, 2005 | 6.235 | 6.345 | 6.167 | 6.252 | 2,963,309 | -0.08(-1.33%) |
Aug 29, 2005 | 6.294 | 6.336 | 6.193 | 6.336 | 3,069,539 | +0.00(+0.00%) |
Aug 26, 2005 | 6.539 | 6.548 | 6.336 | 6.336 | 2,924,414 | -0.18(-2.72%) |
Aug 25, 2005 | 6.421 | 6.548 | 6.396 | 6.514 | 3,571,707 | +0.14(+2.12%) |
Aug 24, 2005 | 6.320 | 6.531 | 6.260 | 6.379 | 4,797,322 | +0.08(+1.21%) |
Aug 23, 2005 | 6.345 | 6.396 | 6.252 | 6.303 | 3,658,874 | -0.06(-0.93%) |
Aug 22, 2005 | 6.438 | 6.455 | 6.286 | 6.362 | 3,713,707 | +0.03(+0.40%) |
Aug 19, 2005 | 6.370 | 6.421 | 6.303 | 6.336 | 3,779,347 | +0.02(+0.27%) |
Aug 18, 2005 | 6.227 | 6.412 | 6.151 | 6.320 | 7,115,650 | +0.20(+3.31%) |
Aug 17, 2005 | 6.117 | 6.176 | 6.049 | 6.117 | 4,745,900 | +0.11(+1.83%) |
Aug 16, 2005 | 6.075 | 6.117 | 5.880 | 6.007 | 5,776,843 | +0.19(+3.34%) |
Aug 15, 2005 | 5.661 | 5.872 | 5.644 | 5.813 | 2,638,081 | +0.18(+3.15%) |
Aug 12, 2005 | 5.779 | 5.813 | 5.627 | 5.635 | 1,706,754 | -0.18(-3.05%) |
Aug 11, 2005 | 5.737 | 5.830 | 5.728 | 5.813 | 2,349,906 | +0.09(+1.62%) |
Aug 10, 2005 | 5.745 | 5.872 | 5.686 | 5.720 | 2,865,846 | +0.03(+0.59%) |
Aug 09, 2005 | 5.830 | 5.830 | 5.669 | 5.686 | 2,125,615 | -0.07(-1.17%) |
Aug 08, 2005 | 5.948 | 5.948 | 5.728 | 5.753 | 1,982,791 | -0.12(-2.01%) |
Aug 05, 2005 | 5.956 | 5.990 | 5.830 | 5.872 | 2,813,016 | +0.03(+0.43%) |
Aug 04, 2005 | 5.965 | 6.117 | 5.830 | 5.846 | 6,134,737 | -0.18(-2.95%) |
Aug 03, 2005 | 6.227 | 6.227 | 5.956 | 6.024 | 4,206,263 | -0.22(-3.52%) |
Aug 02, 2005 | 6.218 | 6.379 | 6.178 | 6.244 | 3,094,881 | +0.03(+0.41%) |