Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.019 | 5.327 | 5.019 | 5.327 | 40,018 | +0.21(+4.20%) |
Oct 28, 2005 | 5.047 | 5.187 | 4.981 | 5.112 | 23,326 | +0.16(+3.21%) |
Oct 27, 2005 | 5.140 | 5.196 | 4.953 | 4.953 | 20,330 | -0.22(-4.33%) |
Oct 26, 2005 | 5.168 | 5.374 | 5.065 | 5.178 | 32,742 | +0.01(+0.18%) |
Oct 25, 2005 | 5.402 | 5.402 | 5.047 | 5.168 | 28,141 | -0.32(-5.79%) |
Oct 24, 2005 | 5.262 | 5.486 | 5.093 | 5.486 | 26,536 | +0.32(+6.15%) |
Oct 21, 2005 | 4.860 | 5.262 | 4.860 | 5.168 | 61,525 | +0.25(+5.13%) |
Oct 20, 2005 | 5.093 | 5.262 | 4.860 | 4.916 | 34,989 | -0.27(-5.23%) |
Oct 19, 2005 | 4.953 | 5.224 | 4.925 | 5.187 | 38,627 | +0.23(+4.72%) |
Oct 18, 2005 | 5.122 | 5.168 | 4.953 | 4.953 | 61,632 | -0.09(-1.85%) |
Oct 17, 2005 | 5.533 | 5.533 | 4.953 | 5.047 | 96,193 | -0.50(-8.94%) |
Oct 14, 2005 | 5.364 | 5.598 | 5.252 | 5.542 | 37,771 | +0.19(+3.49%) |
Oct 13, 2005 | 5.374 | 5.383 | 5.187 | 5.355 | 35,738 | -0.04(-0.69%) |
Oct 12, 2005 | 5.607 | 5.607 | 5.280 | 5.393 | 79,073 | -0.21(-3.83%) |
Oct 11, 2005 | 5.654 | 5.720 | 5.542 | 5.607 | 30,602 | +0.05(+0.84%) |
Oct 10, 2005 | 5.411 | 5.673 | 5.290 | 5.561 | 52,965 | +0.24(+4.57%) |
Oct 07, 2005 | 5.495 | 5.551 | 5.280 | 5.318 | 43,870 | -0.08(-1.56%) |
Oct 06, 2005 | 5.832 | 5.832 | 5.280 | 5.402 | 72,867 | -0.27(-4.78%) |
Oct 05, 2005 | 5.991 | 6.028 | 5.673 | 5.673 | 76,505 | -0.32(-5.30%) |
Oct 04, 2005 | 6.093 | 6.308 | 5.991 | 5.991 | 26,429 | -0.06(-0.93%) |
Oct 03, 2005 | 5.981 | 6.178 | 5.981 | 6.047 | 36,166 | +0.05(+0.78%) |
Sep 30, 2005 | 6.140 | 6.140 | 6.000 | 6.000 | 20,437 | -0.23(-3.75%) |
Sep 29, 2005 | 6.084 | 6.243 | 6.000 | 6.234 | 50,397 | +0.08(+1.37%) |
Sep 28, 2005 | 6.364 | 6.393 | 6.075 | 6.150 | 70,941 | -0.21(-3.24%) |
Sep 27, 2005 | 6.449 | 6.495 | 6.196 | 6.355 | 121,552 | -0.11(-1.73%) |
Sep 26, 2005 | 6.673 | 6.682 | 6.430 | 6.467 | 33,491 | -0.07(-1.00%) |
Sep 23, 2005 | 6.533 | 6.542 | 6.411 | 6.533 | 20,651 | +0.07(+1.16%) |
Sep 22, 2005 | 6.411 | 6.617 | 6.327 | 6.458 | 31,993 | +0.00(+0.00%) |
Sep 21, 2005 | 6.645 | 6.878 | 6.411 | 6.458 | 80,678 | -0.26(-3.89%) |
Sep 20, 2005 | 6.991 | 7.009 | 6.692 | 6.720 | 46,117 | -0.20(-2.84%) |
Sep 19, 2005 | 6.822 | 6.963 | 6.748 | 6.916 | 43,763 | +0.00(+0.00%) |
Sep 16, 2005 | 6.832 | 6.963 | 6.626 | 6.916 | 167,990 | +0.17(+2.49%) |
Sep 15, 2005 | 6.916 | 6.916 | 6.617 | 6.748 | 32,742 | -0.07(-0.96%) |
Sep 14, 2005 | 6.729 | 6.953 | 6.673 | 6.813 | 72,332 | +0.22(+3.40%) |
Sep 13, 2005 | 6.916 | 6.916 | 6.561 | 6.589 | 57,673 | -0.34(-4.86%) |
Sep 12, 2005 | 6.654 | 7.009 | 6.617 | 6.925 | 75,221 | +0.27(+4.07%) |
Sep 09, 2005 | 6.682 | 6.682 | 6.579 | 6.654 | 17,655 | +0.01(+0.14%) |
Sep 08, 2005 | 6.617 | 6.682 | 6.561 | 6.645 | 28,890 | -0.09(-1.39%) |
Sep 07, 2005 | 6.682 | 6.738 | 6.589 | 6.738 | 34,989 | +0.01(+0.14%) |
Sep 06, 2005 | 6.570 | 6.729 | 6.570 | 6.729 | 46,331 | +0.16(+2.42%) |
Sep 02, 2005 | 6.626 | 6.626 | 6.458 | 6.570 | 41,302 | -0.08(-1.26%) |
Sep 01, 2005 | 6.729 | 6.729 | 6.505 | 6.654 | 56,710 | -0.07(-1.11%) |
Aug 31, 2005 | 6.542 | 6.729 | 6.449 | 6.729 | 57,887 | +0.20(+3.00%) |
Aug 30, 2005 | 6.776 | 6.776 | 6.449 | 6.533 | 51,146 | -0.28(-4.12%) |
Aug 29, 2005 | 6.776 | 6.822 | 6.355 | 6.813 | 52,002 | +0.07(+1.11%) |
Aug 26, 2005 | 6.766 | 6.766 | 6.589 | 6.738 | 61,418 | -0.02(-0.28%) |
Aug 25, 2005 | 6.589 | 6.841 | 6.449 | 6.757 | 134,285 | +0.33(+5.09%) |
Aug 24, 2005 | 6.682 | 6.729 | 6.383 | 6.430 | 71,262 | -0.05(-0.72%) |
Aug 23, 2005 | 6.645 | 6.645 | 6.421 | 6.477 | 36,594 | -0.21(-3.08%) |
Aug 22, 2005 | 6.374 | 6.682 | 6.374 | 6.682 | 61,418 | +0.40(+6.40%) |
Aug 19, 2005 | 6.168 | 6.355 | 6.112 | 6.280 | 65,698 | +0.25(+4.19%) |
Aug 18, 2005 | 6.383 | 6.383 | 6.028 | 6.028 | 53,179 | -0.17(-2.71%) |
Aug 17, 2005 | 6.262 | 6.449 | 6.187 | 6.196 | 34,775 | -0.11(-1.78%) |
Aug 16, 2005 | 6.636 | 6.682 | 6.280 | 6.308 | 67,517 | -0.33(-4.93%) |
Aug 15, 2005 | 6.570 | 6.682 | 6.364 | 6.636 | 37,343 | +0.13(+2.01%) |
Aug 12, 2005 | 6.701 | 6.710 | 6.364 | 6.505 | 38,948 | -0.16(-2.38%) |
Aug 11, 2005 | 6.720 | 6.720 | 6.495 | 6.664 | 37,129 | +0.12(+1.86%) |
Aug 10, 2005 | 6.729 | 6.729 | 6.393 | 6.542 | 71,262 | -0.15(-2.23%) |
Aug 09, 2005 | 6.682 | 6.692 | 6.393 | 6.692 | 68,266 | +0.16(+2.43%) |
Aug 08, 2005 | 6.626 | 6.626 | 6.299 | 6.533 | 51,039 | -0.02(-0.29%) |
Aug 05, 2005 | 6.542 | 6.579 | 6.262 | 6.551 | 90,415 | -0.05(-0.71%) |
Aug 04, 2005 | 6.561 | 6.626 | 6.262 | 6.598 | 77,040 | +0.01(+0.14%) |
Aug 03, 2005 | 6.626 | 6.673 | 6.561 | 6.589 | 42,800 | +0.03(+0.43%) |
Aug 02, 2005 | 6.523 | 6.626 | 6.364 | 6.561 | 48,364 | +0.07(+1.01%) |