Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.508 | 4.720 | 4.502 | 4.659 | 52,075,700 | +0.17(+3.74%) |
Oct 28, 2005 | 4.524 | 4.603 | 4.468 | 4.491 | 40,141,688 | -0.07(-1.47%) |
Oct 27, 2005 | 4.760 | 4.760 | 4.552 | 4.558 | 28,997,380 | -0.21(-4.46%) |
Oct 26, 2005 | 4.832 | 4.838 | 4.760 | 4.771 | 31,640,810 | -0.06(-1.27%) |
Oct 25, 2005 | 4.832 | 4.849 | 4.760 | 4.832 | 25,676,036 | +0.02(+0.35%) |
Oct 24, 2005 | 4.715 | 4.838 | 4.670 | 4.816 | 34,523,368 | +0.20(+4.24%) |
Oct 21, 2005 | 4.720 | 4.737 | 4.569 | 4.620 | 27,957,830 | -0.10(-2.02%) |
Oct 20, 2005 | 4.743 | 4.793 | 4.681 | 4.715 | 30,476,250 | -0.03(-0.59%) |
Oct 19, 2005 | 4.732 | 4.782 | 4.625 | 4.743 | 42,028,272 | +0.00(+0.00%) |
Oct 18, 2005 | 4.821 | 4.827 | 4.670 | 4.743 | 52,299,472 | -0.11(-2.19%) |
Oct 17, 2005 | 5.124 | 5.180 | 4.838 | 4.849 | 49,833,552 | +0.03(+0.58%) |
Oct 14, 2005 | 4.900 | 4.978 | 4.816 | 4.821 | 56,124,428 | -0.21(-4.23%) |
Oct 13, 2005 | 4.844 | 5.040 | 4.844 | 5.034 | 37,308,240 | +0.17(+3.45%) |
Oct 12, 2005 | 4.900 | 4.950 | 4.821 | 4.866 | 48,127,344 | -0.01(-0.23%) |
Oct 11, 2005 | 4.950 | 5.012 | 4.872 | 4.877 | 35,754,004 | -0.12(-2.46%) |
Oct 10, 2005 | 5.152 | 5.152 | 4.972 | 5.000 | 35,788,472 | -0.17(-3.25%) |
Oct 07, 2005 | 5.219 | 5.247 | 5.124 | 5.168 | 23,283,696 | -0.05(-0.97%) |
Oct 06, 2005 | 5.303 | 5.320 | 5.185 | 5.219 | 21,218,170 | -0.06(-1.06%) |
Oct 05, 2005 | 5.460 | 5.465 | 5.264 | 5.275 | 24,718,992 | -0.20(-3.68%) |
Oct 04, 2005 | 5.538 | 5.544 | 5.465 | 5.476 | 21,717,674 | -0.06(-1.11%) |
Oct 03, 2005 | 5.600 | 5.600 | 5.504 | 5.538 | 15,470,555 | +0.02(+0.30%) |
Sep 30, 2005 | 5.516 | 5.594 | 5.499 | 5.521 | 14,118,123 | +0.00(+0.00%) |
Sep 29, 2005 | 5.600 | 5.622 | 5.493 | 5.521 | 17,190,340 | -0.05(-0.90%) |
Sep 28, 2005 | 5.549 | 5.605 | 5.521 | 5.572 | 14,156,876 | +0.06(+1.02%) |
Sep 27, 2005 | 5.577 | 5.583 | 5.510 | 5.516 | 14,560,302 | -0.06(-1.10%) |
Sep 26, 2005 | 5.488 | 5.583 | 5.488 | 5.577 | 22,731,330 | +0.10(+1.74%) |
Sep 23, 2005 | 5.482 | 5.510 | 5.443 | 5.482 | 15,640,033 | +0.04(+0.72%) |
Sep 22, 2005 | 5.409 | 5.510 | 5.398 | 5.443 | 19,021,382 | +0.03(+0.62%) |
Sep 21, 2005 | 5.443 | 5.499 | 5.348 | 5.409 | 27,888,896 | -0.06(-1.02%) |
Sep 20, 2005 | 5.437 | 5.527 | 5.437 | 5.465 | 20,745,452 | +0.03(+0.51%) |
Sep 19, 2005 | 5.532 | 5.555 | 5.426 | 5.437 | 17,281,776 | -0.12(-2.22%) |
Sep 16, 2005 | 5.544 | 5.566 | 5.465 | 5.560 | 23,175,652 | +0.04(+0.71%) |
Sep 15, 2005 | 5.577 | 5.594 | 5.454 | 5.521 | 14,535,300 | -0.06(-1.00%) |
Sep 14, 2005 | 5.572 | 5.622 | 5.538 | 5.577 | 21,890,190 | +0.08(+1.43%) |
Sep 13, 2005 | 5.650 | 5.650 | 5.476 | 5.499 | 19,940,208 | -0.06(-1.01%) |
Sep 12, 2005 | 5.549 | 5.622 | 5.521 | 5.555 | 12,724,973 | +0.01(+0.20%) |
Sep 09, 2005 | 5.555 | 5.594 | 5.521 | 5.544 | 12,256,006 | -0.01(-0.20%) |
Sep 08, 2005 | 5.712 | 5.712 | 5.527 | 5.555 | 18,277,750 | -0.12(-2.07%) |
Sep 07, 2005 | 5.538 | 5.695 | 5.532 | 5.672 | 32,059,060 | +0.10(+1.71%) |
Sep 06, 2005 | 5.521 | 5.611 | 5.488 | 5.577 | 27,218,662 | +0.06(+1.01%) |
Sep 02, 2005 | 5.482 | 5.538 | 5.432 | 5.521 | 17,415,180 | +0.07(+1.34%) |
Sep 01, 2005 | 5.583 | 5.583 | 5.404 | 5.448 | 29,377,590 | -0.13(-2.41%) |
Aug 31, 2005 | 5.499 | 5.583 | 5.437 | 5.583 | 22,489,882 | +0.12(+2.26%) |
Aug 30, 2005 | 5.460 | 5.487 | 5.409 | 5.460 | 17,861,108 | -0.01(-0.20%) |
Aug 29, 2005 | 5.437 | 5.560 | 5.398 | 5.471 | 14,372,787 | +0.00(+0.00%) |
Aug 26, 2005 | 5.471 | 5.504 | 5.443 | 5.471 | 15,952,202 | -0.03(-0.51%) |
Aug 25, 2005 | 5.544 | 5.544 | 5.476 | 5.499 | 13,271,803 | -0.06(-1.01%) |
Aug 24, 2005 | 5.516 | 5.644 | 5.499 | 5.555 | 38,393,508 | +0.07(+1.22%) |
Aug 23, 2005 | 5.465 | 5.521 | 5.454 | 5.488 | 19,365,340 | +0.02(+0.41%) |
Aug 22, 2005 | 5.476 | 5.521 | 5.448 | 5.465 | 13,514,859 | +0.00(+0.00%) |
Aug 19, 2005 | 5.488 | 5.504 | 5.448 | 5.465 | 18,515,806 | +0.00(+0.00%) |
Aug 18, 2005 | 5.549 | 5.566 | 5.454 | 5.465 | 20,376,494 | -0.10(-1.71%) |
Aug 17, 2005 | 5.605 | 5.633 | 5.560 | 5.560 | 18,660,996 | -0.07(-1.29%) |
Aug 16, 2005 | 5.689 | 5.706 | 5.616 | 5.633 | 11,076,087 | -0.05(-0.89%) |
Aug 15, 2005 | 5.650 | 5.768 | 5.644 | 5.684 | 12,936,954 | +0.01(+0.10%) |
Aug 12, 2005 | 5.773 | 5.796 | 5.639 | 5.678 | 18,109,344 | -0.12(-2.12%) |
Aug 11, 2005 | 5.824 | 5.868 | 5.796 | 5.801 | 12,623,000 | -0.02(-0.38%) |
Aug 10, 2005 | 5.880 | 5.947 | 5.818 | 5.824 | 20,722,236 | -0.02(-0.38%) |
Aug 09, 2005 | 5.863 | 5.924 | 5.824 | 5.846 | 14,360,464 | +0.04(+0.68%) |
Aug 08, 2005 | 5.801 | 5.874 | 5.768 | 5.807 | 19,665,364 | +0.01(+0.10%) |
Aug 05, 2005 | 5.964 | 5.969 | 5.745 | 5.801 | 23,170,652 | -0.16(-2.63%) |
Aug 04, 2005 | 6.014 | 6.064 | 5.936 | 5.958 | 15,132,135 | -0.06(-1.02%) |
Aug 03, 2005 | 6.053 | 6.075 | 5.992 | 6.020 | 14,389,395 | -0.07(-1.19%) |
Aug 02, 2005 | 6.104 | 6.182 | 6.059 | 6.092 | 24,045,008 | +0.02(+0.28%) |