Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.468 | 4.630 | 4.451 | 4.562 | 3,561,335 | +0.11(+2.49%) |
Oct 28, 2005 | 4.417 | 4.502 | 4.298 | 4.451 | 3,869,410 | +0.03(+0.58%) |
Oct 27, 2005 | 4.536 | 4.545 | 4.366 | 4.425 | 3,273,182 | -0.10(-2.26%) |
Oct 26, 2005 | 4.715 | 4.715 | 4.511 | 4.528 | 3,047,121 | -0.20(-4.14%) |
Oct 25, 2005 | 4.740 | 4.740 | 4.630 | 4.723 | 1,897,063 | -0.01(-0.18%) |
Oct 24, 2005 | 4.766 | 4.783 | 4.638 | 4.732 | 2,127,959 | +0.01(+0.18%) |
Oct 21, 2005 | 4.613 | 4.817 | 4.613 | 4.723 | 2,435,939 | +0.11(+2.40%) |
Oct 20, 2005 | 4.766 | 4.766 | 4.604 | 4.613 | 2,321,073 | -0.04(-0.91%) |
Oct 19, 2005 | 4.596 | 4.681 | 4.511 | 4.655 | 2,538,611 | +0.01(+0.18%) |
Oct 18, 2005 | 4.638 | 4.757 | 4.604 | 4.647 | 3,606,518 | -0.02(-0.36%) |
Oct 17, 2005 | 4.715 | 4.715 | 4.536 | 4.664 | 2,740,097 | -0.01(-0.18%) |
Oct 14, 2005 | 4.425 | 4.689 | 4.425 | 4.672 | 6,973,438 | +0.24(+5.37%) |
Oct 13, 2005 | 4.315 | 4.442 | 4.297 | 4.434 | 4,056,412 | +0.12(+2.76%) |
Oct 12, 2005 | 4.366 | 4.477 | 4.255 | 4.315 | 7,914,205 | -0.06(-1.36%) |
Oct 11, 2005 | 5.038 | 5.047 | 4.332 | 4.374 | 25,424,038 | -1.25(-22.24%) |
Oct 10, 2005 | 5.668 | 5.710 | 5.574 | 5.625 | 2,230,477 | -0.03(-0.60%) |
Oct 07, 2005 | 5.651 | 5.770 | 5.608 | 5.659 | 2,954,694 | +0.02(+0.30%) |
Oct 06, 2005 | 5.872 | 5.881 | 5.591 | 5.642 | 2,797,452 | -0.13(-2.21%) |
Oct 05, 2005 | 5.915 | 5.932 | 5.745 | 5.770 | 1,567,289 | -0.14(-2.31%) |
Oct 04, 2005 | 5.991 | 6.025 | 5.889 | 5.906 | 1,249,283 | -0.09(-1.42%) |
Oct 03, 2005 | 5.966 | 6.076 | 5.957 | 5.991 | 1,977,175 | +0.02(+0.28%) |
Sep 30, 2005 | 5.966 | 6.093 | 5.949 | 5.974 | 1,328,464 | -0.01(-0.14%) |
Sep 29, 2005 | 5.830 | 6.000 | 5.821 | 5.983 | 2,675,983 | +0.12(+2.03%) |
Sep 28, 2005 | 5.889 | 5.932 | 5.830 | 5.864 | 2,155,552 | -0.01(-0.14%) |
Sep 27, 2005 | 6.008 | 6.025 | 5.855 | 5.872 | 2,040,805 | -0.04(-0.72%) |
Sep 26, 2005 | 6.025 | 6.076 | 5.915 | 5.915 | 2,317,891 | -0.05(-0.86%) |
Sep 23, 2005 | 5.966 | 5.991 | 5.727 | 5.966 | 3,642,826 | +0.24(+4.16%) |
Sep 22, 2005 | 5.727 | 5.821 | 5.710 | 5.727 | 3,168,738 | -0.09(-1.61%) |
Sep 21, 2005 | 5.804 | 5.915 | 5.753 | 5.821 | 3,025,794 | -0.03(-0.44%) |
Sep 20, 2005 | 5.940 | 6.000 | 5.838 | 5.847 | 3,441,413 | -0.05(-0.87%) |
Sep 19, 2005 | 6.059 | 6.093 | 5.889 | 5.898 | 3,490,277 | -0.16(-2.67%) |
Sep 16, 2005 | 6.119 | 6.204 | 6.017 | 6.059 | 5,235,960 | -0.05(-0.84%) |
Sep 15, 2005 | 6.127 | 6.221 | 5.957 | 6.110 | 4,060,828 | +0.05(+0.84%) |
Sep 14, 2005 | 6.289 | 6.315 | 6.034 | 6.059 | 4,763,354 | -0.23(-3.65%) |
Sep 13, 2005 | 6.425 | 6.434 | 6.240 | 6.289 | 4,191,652 | -0.02(-0.27%) |
Sep 12, 2005 | 6.332 | 6.391 | 6.264 | 6.306 | 2,447,652 | -0.06(-0.94%) |
Sep 09, 2005 | 6.349 | 6.434 | 6.306 | 6.366 | 4,191,970 | +0.06(+0.94%) |
Sep 08, 2005 | 6.306 | 6.451 | 6.272 | 6.306 | 4,052,725 | -0.06(-0.94%) |
Sep 07, 2005 | 6.442 | 6.459 | 6.357 | 6.366 | 3,349,490 | -0.09(-1.45%) |
Sep 06, 2005 | 6.383 | 6.502 | 6.383 | 6.459 | 1,897,579 | +0.06(+0.93%) |
Sep 02, 2005 | 6.391 | 6.459 | 6.349 | 6.400 | 2,939,300 | +0.02(+0.27%) |
Sep 01, 2005 | 6.408 | 6.493 | 6.349 | 6.383 | 2,718,034 | -0.07(-1.06%) |
Aug 31, 2005 | 6.366 | 6.476 | 6.332 | 6.451 | 3,581,260 | +0.15(+2.43%) |
Aug 30, 2005 | 6.281 | 6.391 | 6.213 | 6.298 | 2,941,785 | -0.09(-1.33%) |
Aug 29, 2005 | 6.340 | 6.383 | 6.238 | 6.383 | 3,047,244 | +0.00(+0.00%) |
Aug 26, 2005 | 6.587 | 6.596 | 6.383 | 6.383 | 2,903,173 | -0.18(-2.72%) |
Aug 25, 2005 | 6.468 | 6.596 | 6.442 | 6.562 | 3,545,764 | +0.14(+2.12%) |
Aug 24, 2005 | 6.366 | 6.579 | 6.306 | 6.425 | 4,762,477 | +0.08(+1.21%) |
Aug 23, 2005 | 6.391 | 6.442 | 6.298 | 6.349 | 3,632,299 | -0.06(-0.93%) |
Aug 22, 2005 | 6.485 | 6.502 | 6.332 | 6.408 | 3,686,733 | +0.03(+0.40%) |
Aug 19, 2005 | 6.417 | 6.468 | 6.349 | 6.383 | 3,751,896 | +0.02(+0.27%) |
Aug 18, 2005 | 6.272 | 6.459 | 6.196 | 6.366 | 7,063,966 | +0.20(+3.31%) |
Aug 17, 2005 | 6.162 | 6.221 | 6.093 | 6.162 | 4,711,429 | +0.11(+1.83%) |
Aug 16, 2005 | 6.119 | 6.162 | 5.923 | 6.051 | 5,734,884 | +0.20(+3.34%) |
Aug 15, 2005 | 5.702 | 5.915 | 5.685 | 5.855 | 2,618,920 | +0.18(+3.15%) |
Aug 12, 2005 | 5.821 | 5.855 | 5.668 | 5.676 | 1,694,357 | -0.18(-3.05%) |
Aug 11, 2005 | 5.779 | 5.872 | 5.770 | 5.855 | 2,332,838 | +0.09(+1.62%) |
Aug 10, 2005 | 5.787 | 5.915 | 5.727 | 5.762 | 2,845,030 | +0.03(+0.59%) |
Aug 09, 2005 | 5.872 | 5.872 | 5.710 | 5.727 | 2,110,176 | -0.07(-1.17%) |
Aug 08, 2005 | 5.991 | 5.991 | 5.770 | 5.796 | 1,968,389 | -0.12(-2.01%) |
Aug 05, 2005 | 6.000 | 6.034 | 5.872 | 5.915 | 2,792,584 | +0.03(+0.43%) |
Aug 04, 2005 | 6.008 | 6.162 | 5.872 | 5.889 | 6,090,178 | -0.18(-2.95%) |
Aug 03, 2005 | 6.272 | 6.272 | 6.000 | 6.068 | 4,175,711 | -0.22(-3.52%) |
Aug 02, 2005 | 6.264 | 6.425 | 6.223 | 6.289 | 3,072,402 | +0.03(+0.41%) |