Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.405 | 4.565 | 4.389 | 4.498 | 3,611,910 | +0.11(+2.49%) |
Oct 28, 2005 | 4.355 | 4.439 | 4.238 | 4.389 | 3,924,361 | +0.03(+0.58%) |
Oct 27, 2005 | 4.473 | 4.481 | 4.305 | 4.363 | 3,319,666 | -0.10(-2.26%) |
Oct 26, 2005 | 4.649 | 4.649 | 4.447 | 4.464 | 3,090,394 | -0.19(-4.14%) |
Oct 25, 2005 | 4.674 | 4.674 | 4.565 | 4.657 | 1,924,004 | -0.01(-0.18%) |
Oct 24, 2005 | 4.699 | 4.716 | 4.573 | 4.666 | 2,158,178 | +0.01(+0.18%) |
Oct 21, 2005 | 4.548 | 4.749 | 4.548 | 4.657 | 2,470,532 | +0.11(+2.40%) |
Oct 20, 2005 | 4.699 | 4.699 | 4.540 | 4.548 | 2,354,035 | -0.04(-0.91%) |
Oct 19, 2005 | 4.531 | 4.615 | 4.447 | 4.590 | 2,574,662 | +0.01(+0.18%) |
Oct 18, 2005 | 4.573 | 4.691 | 4.540 | 4.582 | 3,657,736 | -0.02(-0.36%) |
Oct 17, 2005 | 4.649 | 4.649 | 4.473 | 4.598 | 2,779,010 | -0.01(-0.18%) |
Oct 14, 2005 | 4.363 | 4.624 | 4.363 | 4.607 | 7,072,470 | +0.23(+5.37%) |
Oct 13, 2005 | 4.254 | 4.380 | 4.237 | 4.372 | 4,114,018 | +0.12(+2.76%) |
Oct 12, 2005 | 4.305 | 4.414 | 4.196 | 4.254 | 8,026,597 | -0.06(-1.36%) |
Oct 11, 2005 | 4.968 | 4.976 | 4.271 | 4.313 | 25,785,094 | -1.23(-22.24%) |
Oct 10, 2005 | 5.589 | 5.631 | 5.496 | 5.547 | 2,262,152 | -0.03(-0.60%) |
Oct 07, 2005 | 5.572 | 5.689 | 5.530 | 5.580 | 2,996,654 | +0.02(+0.30%) |
Oct 06, 2005 | 5.790 | 5.798 | 5.513 | 5.563 | 2,837,179 | -0.13(-2.21%) |
Oct 05, 2005 | 5.832 | 5.849 | 5.664 | 5.689 | 1,589,546 | -0.13(-2.31%) |
Oct 04, 2005 | 5.907 | 5.941 | 5.807 | 5.824 | 1,267,025 | -0.08(-1.42%) |
Oct 03, 2005 | 5.882 | 5.991 | 5.874 | 5.907 | 2,005,253 | +0.02(+0.28%) |
Sep 30, 2005 | 5.882 | 6.008 | 5.865 | 5.891 | 1,347,330 | -0.01(-0.14%) |
Sep 29, 2005 | 5.748 | 5.916 | 5.740 | 5.899 | 2,713,985 | +0.12(+2.03%) |
Sep 28, 2005 | 5.807 | 5.849 | 5.748 | 5.782 | 2,186,164 | -0.01(-0.14%) |
Sep 27, 2005 | 5.924 | 5.941 | 5.773 | 5.790 | 2,069,787 | -0.04(-0.72%) |
Sep 26, 2005 | 5.941 | 5.991 | 5.832 | 5.832 | 2,350,808 | -0.05(-0.86%) |
Sep 23, 2005 | 5.882 | 5.907 | 5.647 | 5.882 | 3,694,559 | +0.23(+4.16%) |
Sep 22, 2005 | 5.647 | 5.740 | 5.631 | 5.647 | 3,213,738 | -0.09(-1.61%) |
Sep 21, 2005 | 5.723 | 5.832 | 5.672 | 5.740 | 3,068,764 | -0.03(-0.44%) |
Sep 20, 2005 | 5.857 | 5.916 | 5.756 | 5.765 | 3,490,286 | -0.05(-0.87%) |
Sep 19, 2005 | 5.975 | 6.008 | 5.807 | 5.815 | 3,539,843 | -0.16(-2.67%) |
Sep 16, 2005 | 6.033 | 6.117 | 5.933 | 5.975 | 5,310,317 | -0.05(-0.84%) |
Sep 15, 2005 | 6.042 | 6.134 | 5.874 | 6.025 | 4,118,497 | +0.05(+0.84%) |
Sep 14, 2005 | 6.201 | 6.226 | 5.949 | 5.975 | 4,831,000 | -0.23(-3.65%) |
Sep 13, 2005 | 6.335 | 6.344 | 6.152 | 6.201 | 4,251,180 | -0.02(-0.27%) |
Sep 12, 2005 | 6.243 | 6.302 | 6.176 | 6.218 | 2,482,412 | -0.06(-0.94%) |
Sep 09, 2005 | 6.260 | 6.344 | 6.218 | 6.277 | 4,251,501 | +0.06(+0.94%) |
Sep 08, 2005 | 6.218 | 6.361 | 6.184 | 6.218 | 4,110,279 | -0.06(-0.94%) |
Sep 07, 2005 | 6.352 | 6.369 | 6.268 | 6.277 | 3,397,057 | -0.09(-1.45%) |
Sep 06, 2005 | 6.293 | 6.411 | 6.293 | 6.369 | 1,924,527 | +0.06(+0.93%) |
Sep 02, 2005 | 6.302 | 6.369 | 6.260 | 6.310 | 2,981,042 | +0.02(+0.27%) |
Sep 01, 2005 | 6.319 | 6.402 | 6.260 | 6.293 | 2,756,633 | -0.07(-1.06%) |
Aug 31, 2005 | 6.277 | 6.386 | 6.243 | 6.361 | 3,632,118 | +0.15(+2.43%) |
Aug 30, 2005 | 6.193 | 6.302 | 6.126 | 6.210 | 2,983,562 | -0.08(-1.33%) |
Aug 29, 2005 | 6.251 | 6.293 | 6.151 | 6.293 | 3,090,519 | +0.00(+0.00%) |
Aug 26, 2005 | 6.495 | 6.503 | 6.293 | 6.293 | 2,944,402 | -0.18(-2.72%) |
Aug 25, 2005 | 6.377 | 6.503 | 6.352 | 6.470 | 3,596,119 | +0.13(+2.12%) |
Aug 24, 2005 | 6.277 | 6.486 | 6.218 | 6.335 | 4,830,111 | +0.08(+1.21%) |
Aug 23, 2005 | 6.302 | 6.352 | 6.210 | 6.260 | 3,683,882 | -0.06(-0.93%) |
Aug 22, 2005 | 6.394 | 6.411 | 6.243 | 6.319 | 3,739,090 | +0.03(+0.40%) |
Aug 19, 2005 | 6.327 | 6.377 | 6.260 | 6.293 | 3,805,178 | +0.02(+0.27%) |
Aug 18, 2005 | 6.184 | 6.369 | 6.109 | 6.277 | 7,164,284 | +0.20(+3.31%) |
Aug 17, 2005 | 6.075 | 6.134 | 6.008 | 6.075 | 4,778,337 | +0.11(+1.83%) |
Aug 16, 2005 | 6.033 | 6.075 | 5.840 | 5.966 | 5,816,327 | +0.19(+3.34%) |
Aug 15, 2005 | 5.622 | 5.832 | 5.605 | 5.773 | 2,656,112 | +0.18(+3.15%) |
Aug 12, 2005 | 5.740 | 5.773 | 5.589 | 5.597 | 1,718,419 | -0.18(-3.05%) |
Aug 11, 2005 | 5.698 | 5.790 | 5.689 | 5.773 | 2,365,967 | +0.09(+1.62%) |
Aug 10, 2005 | 5.706 | 5.832 | 5.647 | 5.681 | 2,885,433 | +0.03(+0.59%) |
Aug 09, 2005 | 5.790 | 5.790 | 5.631 | 5.647 | 2,140,143 | -0.07(-1.17%) |
Aug 08, 2005 | 5.907 | 5.907 | 5.689 | 5.714 | 1,996,343 | -0.12(-2.01%) |
Aug 05, 2005 | 5.916 | 5.949 | 5.790 | 5.832 | 2,832,242 | +0.03(+0.43%) |
Aug 04, 2005 | 5.924 | 6.075 | 5.790 | 5.807 | 6,176,666 | -0.18(-2.95%) |
Aug 03, 2005 | 6.184 | 6.184 | 5.916 | 5.983 | 4,235,011 | -0.22(-3.52%) |
Aug 02, 2005 | 6.176 | 6.335 | 6.136 | 6.201 | 3,116,034 | +0.03(+0.41%) |