Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.797 | 6.925 | 6.762 | 6.916 | 5,503,502 | +0.10(+1.48%) |
Oct 28, 2005 | 6.740 | 6.955 | 6.666 | 6.815 | 7,057,826 | +0.13(+1.97%) |
Oct 27, 2005 | 6.789 | 6.881 | 6.675 | 6.683 | 3,687,301 | -0.13(-1.87%) |
Oct 26, 2005 | 7.065 | 7.153 | 6.806 | 6.811 | 3,860,587 | -0.27(-3.84%) |
Oct 25, 2005 | 7.214 | 7.236 | 7.008 | 7.083 | 3,578,676 | +1.73(+32.37%) |
Oct 24, 2005 | 5.215 | 5.422 | 5.215 | 5.351 | 5,482,774 | +0.12(+2.31%) |
Oct 21, 2005 | 5.109 | 5.341 | 5.087 | 5.230 | 6,205,408 | +0.13(+2.56%) |
Oct 20, 2005 | 5.215 | 5.291 | 5.052 | 5.099 | 5,348,363 | -0.14(-2.59%) |
Oct 19, 2005 | 5.106 | 5.254 | 5.082 | 5.235 | 6,374,190 | +0.12(+2.36%) |
Oct 18, 2005 | 5.057 | 5.136 | 5.055 | 5.114 | 5,021,002 | +0.06(+1.22%) |
Oct 17, 2005 | 5.069 | 5.111 | 5.025 | 5.052 | 6,496,077 | -0.02(-0.34%) |
Oct 14, 2005 | 4.944 | 5.163 | 4.944 | 5.069 | 14,128,736 | +0.22(+4.53%) |
Oct 13, 2005 | 4.724 | 4.877 | 4.692 | 4.850 | 7,821,634 | +0.15(+3.09%) |
Oct 12, 2005 | 4.761 | 4.921 | 4.677 | 4.704 | 13,250,454 | -0.04(-0.83%) |
Oct 11, 2005 | 4.783 | 4.823 | 4.670 | 4.744 | 7,216,908 | -0.01(-0.21%) |
Oct 10, 2005 | 4.820 | 4.865 | 4.712 | 4.754 | 6,652,604 | -0.07(-1.38%) |
Oct 07, 2005 | 4.909 | 4.934 | 4.781 | 4.820 | 5,220,981 | -0.07(-1.36%) |
Oct 06, 2005 | 4.850 | 4.981 | 4.850 | 4.887 | 11,509,369 | +0.01(+0.25%) |
Oct 05, 2005 | 4.958 | 5.057 | 4.813 | 4.874 | 10,814,138 | -0.12(-2.32%) |
Oct 04, 2005 | 5.084 | 5.121 | 4.971 | 4.990 | 5,187,142 | -0.11(-2.18%) |
Oct 03, 2005 | 5.022 | 5.200 | 5.003 | 5.101 | 9,528,102 | +0.06(+1.12%) |
Sep 30, 2005 | 5.069 | 5.079 | 4.973 | 5.045 | 4,956,431 | +0.01(+0.15%) |
Sep 29, 2005 | 4.860 | 5.045 | 4.781 | 5.037 | 6,007,614 | +0.16(+3.34%) |
Sep 28, 2005 | 4.946 | 5.020 | 4.852 | 4.874 | 3,862,357 | -0.06(-1.20%) |
Sep 27, 2005 | 4.889 | 4.978 | 4.877 | 4.934 | 4,995,916 | +0.04(+0.76%) |
Sep 26, 2005 | 4.930 | 4.978 | 4.880 | 4.897 | 6,679,359 | -0.03(-0.65%) |
Sep 23, 2005 | 4.929 | 4.983 | 4.810 | 4.929 | 5,381,408 | +0.09(+1.94%) |
Sep 22, 2005 | 4.835 | 4.907 | 4.731 | 4.835 | 11,767,675 | -0.01(-0.25%) |
Sep 21, 2005 | 5.106 | 5.106 | 4.837 | 4.847 | 12,498,347 | -0.27(-5.35%) |
Sep 20, 2005 | 5.375 | 5.402 | 5.050 | 5.121 | 12,462,027 | -0.30(-5.55%) |
Sep 19, 2005 | 5.457 | 5.499 | 5.363 | 5.422 | 4,626,118 | +0.05(+1.01%) |
Sep 16, 2005 | 5.434 | 5.438 | 5.341 | 5.368 | 7,827,138 | -0.05(-0.96%) |
Sep 15, 2005 | 5.489 | 5.607 | 5.410 | 5.420 | 4,372,333 | -0.12(-2.23%) |
Sep 14, 2005 | 5.550 | 5.637 | 5.533 | 5.543 | 4,887,366 | -0.01(-0.22%) |
Sep 13, 2005 | 5.536 | 5.632 | 5.516 | 5.555 | 4,223,958 | -0.00(-0.04%) |
Sep 12, 2005 | 5.528 | 5.592 | 5.494 | 5.558 | 5,053,339 | +0.11(+1.95%) |
Sep 09, 2005 | 5.212 | 5.476 | 5.042 | 5.452 | 14,524,338 | +0.12(+2.17%) |
Sep 08, 2005 | 5.439 | 5.444 | 5.336 | 5.336 | 8,936,401 | -0.14(-2.57%) |
Sep 07, 2005 | 5.687 | 5.691 | 5.457 | 5.476 | 11,097,949 | -0.19(-3.27%) |
Sep 06, 2005 | 5.629 | 5.674 | 5.605 | 5.661 | 3,814,635 | +0.05(+0.83%) |
Sep 02, 2005 | 5.612 | 5.649 | 5.580 | 5.614 | 4,969,887 | +0.01(+0.26%) |
Sep 01, 2005 | 5.476 | 5.639 | 5.476 | 5.600 | 6,056,439 | +0.09(+1.57%) |
Aug 31, 2005 | 5.264 | 5.513 | 5.237 | 5.513 | 6,132,099 | +0.25(+4.73%) |
Aug 30, 2005 | 5.242 | 5.375 | 5.222 | 5.264 | 8,120,431 | -0.02(-0.33%) |
Aug 29, 2005 | 5.178 | 5.304 | 5.116 | 5.281 | 5,527,309 | +0.13(+2.44%) |
Aug 26, 2005 | 5.141 | 5.193 | 5.109 | 5.156 | 3,305,787 | -0.01(-0.19%) |
Aug 25, 2005 | 5.200 | 5.225 | 5.138 | 5.166 | 3,642,497 | -0.03(-0.62%) |
Aug 24, 2005 | 5.020 | 5.262 | 5.015 | 5.198 | 8,485,061 | +0.19(+3.79%) |
Aug 23, 2005 | 4.914 | 5.057 | 4.914 | 5.008 | 5,187,656 | +0.08(+1.55%) |
Aug 22, 2005 | 4.985 | 5.008 | 4.897 | 4.931 | 2,974,601 | -0.01(-0.20%) |
Aug 19, 2005 | 4.953 | 5.003 | 4.934 | 4.941 | 2,030,149 | -0.02(-0.35%) |
Aug 18, 2005 | 4.981 | 5.035 | 4.944 | 4.958 | 2,852,194 | -0.05(-0.94%) |
Aug 17, 2005 | 4.919 | 5.067 | 4.917 | 5.005 | 4,404,215 | +0.07(+1.45%) |
Aug 16, 2005 | 5.013 | 5.045 | 4.919 | 4.934 | 3,047,214 | -0.07(-1.43%) |
Aug 15, 2005 | 5.032 | 5.133 | 4.988 | 5.005 | 6,502,249 | +0.16(+3.36%) |
Aug 12, 2005 | 4.865 | 4.877 | 4.800 | 4.842 | 5,890,655 | -0.06(-1.26%) |
Aug 11, 2005 | 4.914 | 4.934 | 4.823 | 4.904 | 7,016,051 | -0.03(-0.55%) |
Aug 10, 2005 | 5.064 | 5.076 | 4.919 | 4.931 | 4,938,377 | -0.10(-2.06%) |
Aug 09, 2005 | 5.064 | 5.106 | 5.025 | 5.035 | 4,657,552 | -0.02(-0.44%) |
Aug 08, 2005 | 5.032 | 5.116 | 5.022 | 5.057 | 4,860,739 | +0.03(+0.59%) |
Aug 05, 2005 | 5.079 | 5.124 | 5.018 | 5.027 | 8,603,851 | -0.07(-1.31%) |
Aug 04, 2005 | 5.106 | 5.143 | 5.042 | 5.094 | 5,165,342 | -0.02(-0.34%) |
Aug 03, 2005 | 5.047 | 5.180 | 5.045 | 5.111 | 9,111,538 | +0.06(+1.17%) |
Aug 02, 2005 | 4.971 | 5.101 | 4.946 | 5.052 | 7,281,841 | +0.09(+1.74%) |