Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.407 | 4.566 | 4.390 | 4.499 | 3,610,784 | +0.11(+2.49%) |
Oct 28, 2005 | 4.356 | 4.440 | 4.239 | 4.390 | 3,923,136 | +0.03(+0.58%) |
Oct 27, 2005 | 4.474 | 4.482 | 4.306 | 4.365 | 3,318,630 | -0.10(-2.26%) |
Oct 26, 2005 | 4.650 | 4.650 | 4.449 | 4.466 | 3,089,430 | -0.19(-4.14%) |
Oct 25, 2005 | 4.675 | 4.675 | 4.566 | 4.659 | 1,923,404 | -0.01(-0.18%) |
Oct 24, 2005 | 4.701 | 4.717 | 4.575 | 4.667 | 2,157,505 | +0.01(+0.18%) |
Oct 21, 2005 | 4.549 | 4.751 | 4.549 | 4.659 | 2,469,761 | +0.11(+2.40%) |
Oct 20, 2005 | 4.701 | 4.701 | 4.541 | 4.549 | 2,353,301 | -0.04(-0.91%) |
Oct 19, 2005 | 4.533 | 4.617 | 4.449 | 4.591 | 2,573,859 | +0.01(+0.18%) |
Oct 18, 2005 | 4.575 | 4.692 | 4.541 | 4.583 | 3,656,595 | -0.02(-0.37%) |
Oct 17, 2005 | 4.650 | 4.650 | 4.474 | 4.600 | 2,778,143 | -0.01(-0.18%) |
Oct 14, 2005 | 4.365 | 4.625 | 4.365 | 4.608 | 7,070,264 | +0.24(+5.37%) |
Oct 13, 2005 | 4.256 | 4.382 | 4.238 | 4.373 | 4,112,735 | +0.12(+2.76%) |
Oct 12, 2005 | 4.306 | 4.415 | 4.197 | 4.256 | 8,024,093 | -0.06(-1.36%) |
Oct 11, 2005 | 4.969 | 4.978 | 4.272 | 4.314 | 25,777,050 | -1.23(-22.24%) |
Oct 10, 2005 | 5.590 | 5.632 | 5.498 | 5.548 | 2,261,447 | -0.03(-0.60%) |
Oct 07, 2005 | 5.574 | 5.691 | 5.532 | 5.582 | 2,995,720 | +0.02(+0.30%) |
Oct 06, 2005 | 5.792 | 5.800 | 5.515 | 5.565 | 2,836,294 | -0.13(-2.21%) |
Oct 05, 2005 | 5.834 | 5.851 | 5.666 | 5.691 | 1,589,050 | -0.13(-2.31%) |
Oct 04, 2005 | 5.909 | 5.943 | 5.809 | 5.825 | 1,266,629 | -0.08(-1.42%) |
Oct 03, 2005 | 5.884 | 5.993 | 5.876 | 5.909 | 2,004,627 | +0.02(+0.28%) |
Sep 30, 2005 | 5.884 | 6.010 | 5.867 | 5.892 | 1,346,910 | -0.01(-0.14%) |
Sep 29, 2005 | 5.750 | 5.918 | 5.741 | 5.901 | 2,713,139 | +0.12(+2.03%) |
Sep 28, 2005 | 5.809 | 5.851 | 5.750 | 5.783 | 2,185,482 | -0.01(-0.14%) |
Sep 27, 2005 | 5.926 | 5.943 | 5.775 | 5.792 | 2,069,141 | -0.04(-0.72%) |
Sep 26, 2005 | 5.943 | 5.993 | 5.834 | 5.834 | 2,350,075 | -0.05(-0.86%) |
Sep 23, 2005 | 5.884 | 5.909 | 5.649 | 5.884 | 3,693,406 | +0.24(+4.16%) |
Sep 22, 2005 | 5.649 | 5.741 | 5.632 | 5.649 | 3,212,736 | -0.09(-1.61%) |
Sep 21, 2005 | 5.725 | 5.834 | 5.674 | 5.741 | 3,067,807 | -0.03(-0.44%) |
Sep 20, 2005 | 5.859 | 5.918 | 5.758 | 5.767 | 3,489,197 | -0.05(-0.87%) |
Sep 19, 2005 | 5.976 | 6.010 | 5.809 | 5.817 | 3,538,739 | -0.16(-2.67%) |
Sep 16, 2005 | 6.035 | 6.119 | 5.934 | 5.976 | 5,308,661 | -0.05(-0.84%) |
Sep 15, 2005 | 6.044 | 6.136 | 5.876 | 6.027 | 4,117,212 | +0.05(+0.84%) |
Sep 14, 2005 | 6.203 | 6.228 | 5.951 | 5.976 | 4,829,493 | -0.23(-3.65%) |
Sep 13, 2005 | 6.337 | 6.346 | 6.154 | 6.203 | 4,249,853 | -0.02(-0.27%) |
Sep 12, 2005 | 6.245 | 6.304 | 6.178 | 6.220 | 2,481,638 | -0.06(-0.94%) |
Sep 09, 2005 | 6.262 | 6.346 | 6.220 | 6.279 | 4,250,175 | +0.06(+0.94%) |
Sep 08, 2005 | 6.220 | 6.363 | 6.186 | 6.220 | 4,108,996 | -0.06(-0.94%) |
Sep 07, 2005 | 6.354 | 6.371 | 6.270 | 6.279 | 3,395,998 | -0.09(-1.45%) |
Sep 06, 2005 | 6.295 | 6.413 | 6.295 | 6.371 | 1,923,927 | +0.06(+0.93%) |
Sep 02, 2005 | 6.304 | 6.371 | 6.262 | 6.312 | 2,980,112 | +0.02(+0.27%) |
Sep 01, 2005 | 6.321 | 6.404 | 6.262 | 6.295 | 2,755,773 | -0.07(-1.06%) |
Aug 31, 2005 | 6.279 | 6.388 | 6.245 | 6.363 | 3,630,985 | +0.15(+2.43%) |
Aug 30, 2005 | 6.195 | 6.304 | 6.128 | 6.211 | 2,982,631 | -0.08(-1.33%) |
Aug 29, 2005 | 6.253 | 6.295 | 6.153 | 6.295 | 3,089,555 | +0.00(+0.00%) |
Aug 26, 2005 | 6.497 | 6.505 | 6.295 | 6.295 | 2,943,484 | -0.18(-2.72%) |
Aug 25, 2005 | 6.379 | 6.505 | 6.354 | 6.472 | 3,594,997 | +0.13(+2.12%) |
Aug 24, 2005 | 6.279 | 6.488 | 6.220 | 6.337 | 4,828,604 | +0.08(+1.21%) |
Aug 23, 2005 | 6.304 | 6.354 | 6.211 | 6.262 | 3,682,733 | -0.06(-0.93%) |
Aug 22, 2005 | 6.396 | 6.413 | 6.245 | 6.321 | 3,737,923 | +0.03(+0.40%) |
Aug 19, 2005 | 6.329 | 6.379 | 6.262 | 6.295 | 3,803,991 | +0.02(+0.27%) |
Aug 18, 2005 | 6.186 | 6.371 | 6.111 | 6.279 | 7,162,049 | +0.20(+3.31%) |
Aug 17, 2005 | 6.077 | 6.136 | 6.010 | 6.077 | 4,776,847 | +0.11(+1.83%) |
Aug 16, 2005 | 6.035 | 6.077 | 5.842 | 5.968 | 5,814,512 | +0.19(+3.34%) |
Aug 15, 2005 | 5.624 | 5.834 | 5.607 | 5.775 | 2,655,283 | +0.18(+3.15%) |
Aug 12, 2005 | 5.741 | 5.775 | 5.590 | 5.599 | 1,717,883 | -0.18(-3.05%) |
Aug 11, 2005 | 5.699 | 5.792 | 5.691 | 5.775 | 2,365,229 | +0.09(+1.62%) |
Aug 10, 2005 | 5.708 | 5.834 | 5.649 | 5.683 | 2,884,533 | +0.03(+0.59%) |
Aug 09, 2005 | 5.792 | 5.792 | 5.632 | 5.649 | 2,139,475 | -0.07(-1.17%) |
Aug 08, 2005 | 5.909 | 5.909 | 5.691 | 5.716 | 1,995,720 | -0.12(-2.01%) |
Aug 05, 2005 | 5.918 | 5.951 | 5.792 | 5.834 | 2,831,359 | +0.03(+0.43%) |
Aug 04, 2005 | 5.926 | 6.077 | 5.792 | 5.809 | 6,174,740 | -0.18(-2.95%) |
Aug 03, 2005 | 6.186 | 6.186 | 5.918 | 5.985 | 4,233,690 | -0.22(-3.52%) |
Aug 02, 2005 | 6.178 | 6.337 | 6.138 | 6.203 | 3,115,062 | +0.03(+0.41%) |