Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.224 | 4.315 | 4.161 | 4.189 | 457,706 | +0.05(+1.24%) |
Oct 28, 2005 | 4.201 | 4.235 | 4.075 | 4.138 | 622,522 | -0.06(-1.50%) |
Oct 27, 2005 | 4.487 | 4.487 | 4.115 | 4.201 | 668,013 | -0.26(-5.89%) |
Oct 26, 2005 | 4.635 | 4.681 | 4.384 | 4.464 | 379,322 | -0.17(-3.70%) |
Oct 25, 2005 | 4.864 | 4.865 | 4.630 | 4.635 | 420,088 | -0.27(-5.59%) |
Oct 24, 2005 | 5.092 | 5.132 | 4.864 | 4.910 | 225,878 | -0.15(-2.94%) |
Oct 21, 2005 | 5.230 | 5.235 | 5.001 | 5.058 | 179,163 | -0.09(-1.78%) |
Oct 20, 2005 | 5.087 | 5.258 | 5.070 | 5.150 | 233,577 | +0.09(+1.81%) |
Oct 19, 2005 | 4.910 | 5.075 | 4.864 | 5.058 | 167,615 | +0.14(+2.91%) |
Oct 18, 2005 | 4.995 | 5.087 | 4.887 | 4.915 | 142,595 | -0.10(-2.05%) |
Oct 17, 2005 | 5.092 | 5.138 | 4.955 | 5.018 | 115,126 | -0.03(-0.68%) |
Oct 14, 2005 | 5.041 | 5.110 | 4.887 | 5.052 | 94,305 | +0.07(+1.38%) |
Oct 13, 2005 | 4.772 | 5.052 | 4.772 | 4.984 | 218,005 | +0.18(+3.81%) |
Oct 12, 2005 | 4.955 | 4.978 | 4.801 | 4.801 | 180,388 | -0.17(-3.34%) |
Oct 11, 2005 | 5.144 | 5.144 | 4.944 | 4.967 | 91,331 | -0.16(-3.12%) |
Oct 10, 2005 | 5.030 | 5.138 | 4.967 | 5.127 | 142,945 | +0.12(+2.40%) |
Oct 07, 2005 | 4.972 | 5.064 | 4.944 | 5.007 | 87,831 | +0.06(+1.27%) |
Oct 06, 2005 | 4.961 | 5.121 | 4.875 | 4.944 | 174,964 | -0.05(-0.92%) |
Oct 05, 2005 | 5.087 | 5.115 | 4.967 | 4.990 | 137,871 | -0.12(-2.35%) |
Oct 04, 2005 | 5.230 | 5.287 | 5.087 | 5.110 | 115,126 | -0.15(-2.83%) |
Oct 03, 2005 | 5.315 | 5.395 | 4.944 | 5.258 | 290,790 | +0.00(+0.00%) |
Sep 30, 2005 | 5.344 | 5.367 | 5.230 | 5.258 | 136,472 | -0.12(-2.23%) |
Sep 29, 2005 | 5.258 | 5.401 | 5.258 | 5.378 | 140,846 | +0.14(+2.73%) |
Sep 28, 2005 | 5.384 | 5.384 | 5.161 | 5.235 | 201,733 | -0.15(-2.76%) |
Sep 27, 2005 | 5.287 | 5.424 | 5.178 | 5.384 | 266,995 | +0.13(+2.50%) |
Sep 26, 2005 | 5.190 | 5.253 | 5.168 | 5.253 | 179,338 | +0.17(+3.37%) |
Sep 23, 2005 | 5.081 | 5.144 | 5.001 | 5.081 | 458,406 | +0.09(+1.72%) |
Sep 22, 2005 | 5.001 | 5.087 | 4.972 | 4.995 | 137,171 | -0.03(-0.68%) |
Sep 21, 2005 | 5.001 | 5.127 | 4.904 | 5.030 | 269,269 | -0.01(-0.23%) |
Sep 20, 2005 | 5.115 | 5.230 | 5.030 | 5.041 | 221,504 | -0.07(-1.45%) |
Sep 19, 2005 | 5.253 | 5.287 | 5.115 | 5.115 | 158,167 | -0.14(-2.61%) |
Sep 16, 2005 | 5.058 | 5.281 | 5.011 | 5.253 | 634,769 | +0.23(+4.55%) |
Sep 15, 2005 | 5.344 | 5.344 | 5.001 | 5.024 | 269,269 | -0.31(-5.79%) |
Sep 14, 2005 | 5.321 | 5.367 | 5.287 | 5.333 | 148,719 | +0.01(+0.21%) |
Sep 13, 2005 | 5.315 | 5.378 | 5.270 | 5.321 | 160,092 | +0.02(+0.32%) |
Sep 12, 2005 | 5.390 | 5.413 | 5.298 | 5.304 | 147,494 | -0.08(-1.49%) |
Sep 09, 2005 | 5.401 | 5.413 | 5.344 | 5.384 | 104,453 | -0.02(-0.32%) |
Sep 08, 2005 | 5.487 | 5.487 | 5.390 | 5.401 | 120,725 | -0.13(-2.38%) |
Sep 07, 2005 | 5.675 | 5.681 | 5.527 | 5.533 | 105,853 | -0.13(-2.22%) |
Sep 06, 2005 | 5.395 | 5.658 | 5.390 | 5.658 | 418,514 | +0.26(+4.87%) |
Sep 02, 2005 | 5.390 | 5.430 | 5.327 | 5.395 | 124,574 | +0.00(+0.00%) |
Sep 01, 2005 | 5.430 | 5.453 | 5.344 | 5.395 | 156,417 | -0.05(-0.94%) |
Aug 31, 2005 | 5.344 | 5.447 | 5.327 | 5.447 | 127,723 | +0.07(+1.38%) |
Aug 30, 2005 | 5.435 | 5.458 | 5.293 | 5.373 | 172,339 | -0.09(-1.57%) |
Aug 29, 2005 | 5.373 | 5.475 | 5.350 | 5.458 | 129,648 | +0.04(+0.74%) |
Aug 26, 2005 | 5.544 | 5.550 | 5.418 | 5.418 | 178,813 | -0.10(-1.76%) |
Aug 25, 2005 | 5.510 | 5.538 | 5.435 | 5.515 | 124,749 | +0.02(+0.31%) |
Aug 24, 2005 | 5.481 | 5.538 | 5.441 | 5.498 | 171,989 | +0.01(+0.21%) |
Aug 23, 2005 | 5.595 | 5.607 | 5.464 | 5.487 | 153,268 | -0.06(-1.13%) |
Aug 22, 2005 | 5.475 | 5.578 | 5.475 | 5.550 | 221,329 | +0.13(+2.43%) |
Aug 19, 2005 | 5.350 | 5.447 | 5.327 | 5.418 | 182,837 | +0.07(+1.28%) |
Aug 18, 2005 | 5.470 | 5.498 | 5.350 | 5.350 | 364,625 | -0.15(-2.80%) |
Aug 17, 2005 | 5.533 | 5.573 | 5.487 | 5.504 | 233,052 | -0.02(-0.41%) |
Aug 16, 2005 | 5.590 | 5.601 | 5.464 | 5.527 | 417,814 | -0.07(-1.33%) |
Aug 15, 2005 | 5.647 | 5.647 | 5.458 | 5.601 | 421,663 | -0.03(-0.61%) |
Aug 12, 2005 | 5.704 | 5.715 | 5.590 | 5.635 | 275,393 | -0.05(-0.90%) |
Aug 11, 2005 | 5.778 | 5.841 | 5.658 | 5.687 | 294,114 | -0.07(-1.19%) |
Aug 10, 2005 | 5.618 | 5.915 | 5.618 | 5.755 | 600,651 | +0.11(+2.03%) |
Aug 09, 2005 | 5.658 | 5.681 | 5.584 | 5.641 | 286,591 | -0.05(-0.90%) |
Aug 08, 2005 | 5.801 | 5.818 | 5.578 | 5.693 | 587,354 | -0.07(-1.29%) |
Aug 05, 2005 | 5.870 | 5.875 | 5.767 | 5.767 | 348,353 | -0.08(-1.37%) |
Aug 04, 2005 | 5.841 | 6.001 | 5.784 | 5.847 | 416,589 | +0.01(+0.10%) |
Aug 03, 2005 | 5.784 | 5.875 | 5.721 | 5.841 | 583,505 | +0.00(+0.00%) |
Aug 02, 2005 | 6.173 | 6.190 | 5.813 | 5.841 | 1,174,534 | -0.38(-6.07%) |