Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.778 | 5.842 | 5.760 | 5.801 | 1,289,672 | +0.03(+0.61%) |
Oct 28, 2005 | 5.692 | 5.789 | 5.692 | 5.766 | 2,476,249 | +0.10(+1.78%) |
Oct 27, 2005 | 5.690 | 5.723 | 5.657 | 5.665 | 1,319,337 | -0.05(-0.83%) |
Oct 26, 2005 | 5.758 | 5.787 | 5.673 | 5.713 | 1,783,755 | -0.08(-1.45%) |
Oct 25, 2005 | 5.803 | 5.859 | 5.758 | 5.797 | 1,594,097 | -0.01(-0.11%) |
Oct 24, 2005 | 5.706 | 5.811 | 5.706 | 5.803 | 1,564,433 | +0.13(+2.25%) |
Oct 21, 2005 | 5.610 | 5.725 | 5.597 | 5.675 | 1,471,063 | +0.08(+1.47%) |
Oct 20, 2005 | 5.704 | 5.721 | 5.558 | 5.593 | 1,490,515 | -0.12(-2.09%) |
Oct 19, 2005 | 5.571 | 5.715 | 5.495 | 5.713 | 2,236,016 | +0.12(+2.09%) |
Oct 18, 2005 | 5.663 | 5.675 | 5.591 | 5.595 | 1,436,535 | -0.06(-1.13%) |
Oct 17, 2005 | 5.655 | 5.686 | 5.581 | 5.659 | 1,064,514 | +0.02(+0.36%) |
Oct 14, 2005 | 5.696 | 5.737 | 5.523 | 5.638 | 5,918,294 | +0.00(+0.07%) |
Oct 13, 2005 | 5.552 | 5.663 | 5.534 | 5.634 | 1,669,474 | +0.05(+0.92%) |
Oct 12, 2005 | 5.655 | 5.667 | 5.519 | 5.583 | 1,951,043 | -0.05(-0.88%) |
Oct 11, 2005 | 5.702 | 5.752 | 5.620 | 5.632 | 1,836,762 | -0.06(-1.05%) |
Oct 10, 2005 | 5.939 | 5.939 | 5.659 | 5.692 | 1,451,611 | -0.05(-0.90%) |
Oct 07, 2005 | 5.910 | 5.918 | 5.717 | 5.743 | 1,506,563 | -0.15(-2.61%) |
Oct 06, 2005 | 5.844 | 5.955 | 5.799 | 5.898 | 2,505,913 | +0.06(+0.99%) |
Oct 05, 2005 | 5.955 | 5.957 | 5.840 | 5.840 | 1,632,515 | -0.10(-1.73%) |
Oct 04, 2005 | 6.116 | 6.128 | 5.943 | 5.943 | 1,332,953 | -0.17(-2.82%) |
Oct 03, 2005 | 6.091 | 6.151 | 6.009 | 6.116 | 2,008,426 | +0.05(+0.78%) |
Sep 30, 2005 | 6.000 | 6.097 | 6.000 | 6.068 | 2,483,057 | +0.08(+1.27%) |
Sep 29, 2005 | 5.996 | 6.027 | 5.937 | 5.992 | 2,909,544 | +0.00(+0.07%) |
Sep 28, 2005 | 6.068 | 6.089 | 5.953 | 5.988 | 1,414,165 | -0.08(-1.32%) |
Sep 27, 2005 | 6.062 | 6.093 | 6.005 | 6.068 | 1,398,118 | +0.00(+0.00%) |
Sep 26, 2005 | 6.070 | 6.111 | 6.044 | 6.068 | 885,069 | +0.03(+0.44%) |
Sep 23, 2005 | 6.042 | 6.083 | 5.986 | 6.042 | 704,651 | -0.02(-0.31%) |
Sep 22, 2005 | 6.002 | 6.089 | 5.869 | 6.060 | 911,329 | +0.05(+0.82%) |
Sep 21, 2005 | 6.128 | 6.134 | 6.005 | 6.011 | 983,302 | -0.13(-2.11%) |
Sep 20, 2005 | 6.200 | 6.255 | 6.138 | 6.140 | 859,781 | -0.05(-0.73%) |
Sep 19, 2005 | 6.235 | 6.249 | 6.181 | 6.185 | 770,302 | -0.06(-0.95%) |
Sep 16, 2005 | 6.257 | 6.268 | 6.222 | 6.245 | 3,039,873 | +0.00(+0.00%) |
Sep 15, 2005 | 6.241 | 6.290 | 6.214 | 6.245 | 823,309 | +0.01(+0.23%) |
Sep 14, 2005 | 6.266 | 6.296 | 6.216 | 6.231 | 784,891 | -0.01(-0.23%) |
Sep 13, 2005 | 6.280 | 6.294 | 6.241 | 6.245 | 1,517,261 | -0.06(-0.88%) |
Sep 12, 2005 | 6.342 | 6.358 | 6.294 | 6.301 | 2,157,721 | -0.05(-0.75%) |
Sep 09, 2005 | 6.358 | 6.383 | 6.334 | 6.348 | 1,446,748 | -0.00(-0.03%) |
Sep 08, 2005 | 6.321 | 6.422 | 6.321 | 6.350 | 887,500 | -0.01(-0.23%) |
Sep 07, 2005 | 6.418 | 6.426 | 6.334 | 6.364 | 1,608,686 | -0.07(-1.09%) |
Sep 06, 2005 | 6.282 | 6.438 | 6.282 | 6.434 | 1,733,666 | +0.15(+2.42%) |
Sep 02, 2005 | 6.368 | 6.393 | 6.262 | 6.282 | 1,154,480 | -0.06(-0.94%) |
Sep 01, 2005 | 6.348 | 6.519 | 6.286 | 6.342 | 1,319,823 | -0.01(-0.13%) |
Aug 31, 2005 | 6.220 | 6.350 | 6.185 | 6.350 | 1,775,488 | +0.14(+2.25%) |
Aug 30, 2005 | 6.237 | 6.251 | 6.165 | 6.210 | 1,701,084 | +0.00(+0.00%) |
Aug 29, 2005 | 6.169 | 6.255 | 6.161 | 6.210 | 2,522,448 | +0.02(+0.37%) |
Aug 26, 2005 | 6.266 | 6.272 | 6.188 | 6.188 | 1,114,117 | -0.08(-1.25%) |
Aug 25, 2005 | 6.262 | 6.313 | 6.218 | 6.266 | 1,683,090 | +0.03(+0.46%) |
Aug 24, 2005 | 6.169 | 6.311 | 6.157 | 6.237 | 3,419,675 | +0.06(+0.97%) |
Aug 23, 2005 | 6.177 | 6.237 | 6.157 | 6.177 | 910,357 | +0.02(+0.30%) |
Aug 22, 2005 | 6.124 | 6.173 | 6.091 | 6.159 | 814,069 | +0.06(+0.94%) |
Aug 19, 2005 | 6.097 | 6.173 | 6.070 | 6.101 | 792,185 | -0.01(-0.10%) |
Aug 18, 2005 | 6.101 | 6.169 | 6.062 | 6.107 | 1,310,097 | -0.02(-0.27%) |
Aug 17, 2005 | 6.179 | 6.249 | 6.109 | 6.124 | 1,275,083 | -0.08(-1.23%) |
Aug 16, 2005 | 6.200 | 6.278 | 6.188 | 6.200 | 1,335,385 | -0.03(-0.50%) |
Aug 15, 2005 | 6.144 | 6.266 | 6.097 | 6.231 | 1,758,954 | +0.07(+1.07%) |
Aug 12, 2005 | 6.066 | 6.179 | 5.992 | 6.165 | 3,975,031 | +0.08(+1.35%) |
Aug 11, 2005 | 5.943 | 6.140 | 5.943 | 6.083 | 1,756,522 | +0.13(+2.21%) |
Aug 10, 2005 | 5.996 | 6.097 | 5.859 | 5.951 | 1,748,741 | +0.01(+0.14%) |
Aug 09, 2005 | 5.945 | 6.087 | 5.846 | 5.943 | 1,634,460 | +0.02(+0.28%) |
Aug 08, 2005 | 6.066 | 6.120 | 5.906 | 5.926 | 1,965,146 | -0.15(-2.50%) |
Aug 05, 2005 | 6.284 | 6.284 | 5.988 | 6.079 | 1,966,604 | -0.22(-3.43%) |
Aug 04, 2005 | 6.426 | 6.426 | 6.284 | 6.294 | 1,683,577 | -0.22(-3.44%) |
Aug 03, 2005 | 6.519 | 6.549 | 6.480 | 6.519 | 1,083,966 | -0.01(-0.16%) |
Aug 02, 2005 | 6.475 | 6.533 | 6.447 | 6.529 | 875,343 | +0.05(+0.83%) |