Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.554 | 5.619 | 5.517 | 5.588 | 291,468 | +0.09(+1.55%) |
Oct 28, 2005 | 5.503 | 5.520 | 5.440 | 5.503 | 216,409 | -0.03(-0.52%) |
Oct 27, 2005 | 5.560 | 5.585 | 5.483 | 5.531 | 82,424 | -0.01(-0.26%) |
Oct 26, 2005 | 5.446 | 5.574 | 5.440 | 5.545 | 195,364 | +0.08(+1.51%) |
Oct 25, 2005 | 5.503 | 5.545 | 5.446 | 5.463 | 124,514 | -0.05(-0.98%) |
Oct 24, 2005 | 5.560 | 5.562 | 5.440 | 5.517 | 207,289 | -0.01(-0.26%) |
Oct 21, 2005 | 5.503 | 5.582 | 5.460 | 5.531 | 167,655 | +0.05(+0.94%) |
Oct 20, 2005 | 5.531 | 5.642 | 5.391 | 5.480 | 219,215 | -0.20(-3.56%) |
Oct 19, 2005 | 5.716 | 5.716 | 5.514 | 5.682 | 396,691 | -0.03(-0.55%) |
Oct 18, 2005 | 5.753 | 5.759 | 5.702 | 5.714 | 240,610 | -0.01(-0.20%) |
Oct 17, 2005 | 5.771 | 5.771 | 5.705 | 5.725 | 251,132 | -0.02(-0.35%) |
Oct 14, 2005 | 5.708 | 5.753 | 5.694 | 5.745 | 230,789 | +0.04(+0.65%) |
Oct 13, 2005 | 5.734 | 5.734 | 5.662 | 5.708 | 187,297 | -0.03(-0.55%) |
Oct 12, 2005 | 5.731 | 5.742 | 5.691 | 5.739 | 204,133 | +0.01(+0.20%) |
Oct 11, 2005 | 5.731 | 5.745 | 5.696 | 5.728 | 119,603 | +0.02(+0.40%) |
Oct 10, 2005 | 5.725 | 5.751 | 5.682 | 5.705 | 105,574 | -0.01(-0.20%) |
Oct 07, 2005 | 5.716 | 5.734 | 5.691 | 5.716 | 105,574 | +0.01(+0.25%) |
Oct 06, 2005 | 5.731 | 5.734 | 5.676 | 5.702 | 171,163 | -0.01(-0.10%) |
Oct 05, 2005 | 5.702 | 5.719 | 5.659 | 5.708 | 172,566 | +0.01(+0.10%) |
Oct 04, 2005 | 5.699 | 5.702 | 5.671 | 5.702 | 124,514 | +0.01(+0.25%) |
Oct 03, 2005 | 5.659 | 5.696 | 5.648 | 5.688 | 172,916 | +0.03(+0.45%) |
Sep 30, 2005 | 5.674 | 5.699 | 5.645 | 5.662 | 199,573 | -0.02(-0.40%) |
Sep 29, 2005 | 5.699 | 5.702 | 5.651 | 5.685 | 213,603 | -0.02(-0.30%) |
Sep 28, 2005 | 5.702 | 5.702 | 5.651 | 5.702 | 169,409 | +0.01(+0.25%) |
Sep 27, 2005 | 5.694 | 5.702 | 5.674 | 5.688 | 169,058 | -0.01(-0.25%) |
Sep 26, 2005 | 5.782 | 5.782 | 5.688 | 5.702 | 234,998 | -0.04(-0.70%) |
Sep 23, 2005 | 5.742 | 5.771 | 5.688 | 5.742 | 334,610 | +0.05(+0.85%) |
Sep 22, 2005 | 5.694 | 5.702 | 5.691 | 5.694 | 174,319 | +0.01(+0.10%) |
Sep 21, 2005 | 5.711 | 5.716 | 5.674 | 5.688 | 202,379 | -0.02(-0.40%) |
Sep 20, 2005 | 5.702 | 5.728 | 5.691 | 5.711 | 153,976 | +0.01(+0.15%) |
Sep 19, 2005 | 5.716 | 5.734 | 5.702 | 5.702 | 220,968 | -0.03(-0.50%) |
Sep 16, 2005 | 5.734 | 5.731 | 5.731 | 5.731 | 213,603 | +0.00(+0.00%) |
Sep 15, 2005 | 5.748 | 5.776 | 5.714 | 5.731 | 130,126 | +0.01(+0.15%) |
Sep 14, 2005 | 5.773 | 5.788 | 5.719 | 5.722 | 209,745 | -0.01(-0.15%) |
Sep 13, 2005 | 5.745 | 5.791 | 5.731 | 5.731 | 301,640 | -0.02(-0.30%) |
Sep 12, 2005 | 5.745 | 5.753 | 5.714 | 5.748 | 158,185 | +0.00(+0.05%) |
Sep 09, 2005 | 5.716 | 5.745 | 5.705 | 5.745 | 225,177 | +0.03(+0.60%) |
Sep 08, 2005 | 5.759 | 5.759 | 5.705 | 5.711 | 145,909 | -0.03(-0.60%) |
Sep 07, 2005 | 5.742 | 5.768 | 5.725 | 5.745 | 189,401 | +0.03(+0.55%) |
Sep 06, 2005 | 5.759 | 5.771 | 5.702 | 5.714 | 244,118 | -0.03(-0.55%) |
Sep 02, 2005 | 5.731 | 5.756 | 5.711 | 5.745 | 145,909 | +0.00(+0.00%) |
Sep 01, 2005 | 5.751 | 5.808 | 5.734 | 5.745 | 282,699 | -0.03(-0.59%) |
Aug 31, 2005 | 5.802 | 5.802 | 5.722 | 5.779 | 244,118 | -0.01(-0.10%) |
Aug 30, 2005 | 5.768 | 5.805 | 5.719 | 5.785 | 238,155 | +0.03(+0.50%) |
Aug 29, 2005 | 5.714 | 5.762 | 5.688 | 5.756 | 199,573 | +0.04(+0.70%) |
Aug 26, 2005 | 5.702 | 5.753 | 5.691 | 5.716 | 149,767 | +0.03(+0.50%) |
Aug 25, 2005 | 5.688 | 5.716 | 5.679 | 5.688 | 140,648 | +0.00(+0.05%) |
Aug 24, 2005 | 5.716 | 5.716 | 5.679 | 5.685 | 153,275 | -0.03(-0.55%) |
Aug 23, 2005 | 5.716 | 5.742 | 5.694 | 5.716 | 202,379 | -0.01(-0.25%) |
Aug 22, 2005 | 5.722 | 5.745 | 5.716 | 5.731 | 92,947 | +0.01(+0.25%) |
Aug 19, 2005 | 5.716 | 5.753 | 5.708 | 5.716 | 128,723 | -0.02(-0.35%) |
Aug 18, 2005 | 5.736 | 5.768 | 5.708 | 5.736 | 158,536 | -0.01(-0.15%) |
Aug 17, 2005 | 5.756 | 5.782 | 5.731 | 5.745 | 132,932 | -0.00(-0.05%) |
Aug 16, 2005 | 5.788 | 5.788 | 5.731 | 5.748 | 165,551 | -0.04(-0.69%) |
Aug 15, 2005 | 5.802 | 5.802 | 5.759 | 5.788 | 122,760 | -0.01(-0.20%) |
Aug 12, 2005 | 5.816 | 5.816 | 5.759 | 5.799 | 274,282 | -0.01(-0.25%) |
Aug 11, 2005 | 5.773 | 5.816 | 5.759 | 5.813 | 221,670 | +0.04(+0.69%) |
Aug 10, 2005 | 5.788 | 5.813 | 5.773 | 5.773 | 133,984 | -0.04(-0.74%) |
Aug 09, 2005 | 5.736 | 5.816 | 5.691 | 5.816 | 255,341 | +0.11(+1.90%) |
Aug 08, 2005 | 5.722 | 5.745 | 5.708 | 5.708 | 153,976 | -0.03(-0.50%) |
Aug 05, 2005 | 5.779 | 5.779 | 5.702 | 5.736 | 150,118 | -0.02(-0.40%) |
Aug 04, 2005 | 5.779 | 5.813 | 5.739 | 5.759 | 168,357 | -0.06(-0.98%) |
Aug 03, 2005 | 5.822 | 5.830 | 5.745 | 5.816 | 237,103 | +0.00(+0.00%) |
Aug 02, 2005 | 5.716 | 5.816 | 5.711 | 5.816 | 158,185 | +0.10(+1.69%) |
Aug 01, 2005 | 5.759 | 5.819 | 5.716 | 5.719 | 401,251 | -0.04(-0.64%) |
Jul 29, 2005 | 5.793 | 5.793 | 5.739 | 5.756 | 212,200 | +0.03(+0.60%) |
Jul 28, 2005 | 5.745 | 5.759 | 5.719 | 5.722 | 111,185 | -0.01(-0.15%) |
Jul 27, 2005 | 5.736 | 5.773 | 5.731 | 5.731 | 166,954 | -0.03(-0.50%) |
Jul 26, 2005 | 5.765 | 5.765 | 5.731 | 5.759 | 246,573 | +0.01(+0.25%) |
Jul 25, 2005 | 5.745 | 5.788 | 5.731 | 5.745 | 222,021 | -0.03(-0.49%) |
Jul 22, 2005 | 5.731 | 5.773 | 5.702 | 5.773 | 269,020 | +0.04(+0.75%) |
Jul 21, 2005 | 5.708 | 5.788 | 5.702 | 5.731 | 205,185 | -0.08(-1.33%) |
Jul 20, 2005 | 5.845 | 5.856 | 5.793 | 5.808 | 383,714 | -0.02(-0.39%) |
Jul 19, 2005 | 5.802 | 5.845 | 5.759 | 5.830 | 285,505 | +0.04(+0.74%) |
Jul 18, 2005 | 5.753 | 5.802 | 5.745 | 5.788 | 143,805 | +0.04(+0.64%) |
Jul 15, 2005 | 5.753 | 5.788 | 5.731 | 5.751 | 182,036 | -0.02(-0.30%) |
Jul 14, 2005 | 5.762 | 5.788 | 5.759 | 5.768 | 272,528 | +0.01(+0.10%) |
Jul 13, 2005 | 5.739 | 5.802 | 5.731 | 5.762 | 149,767 | +0.02(+0.40%) |
Jul 12, 2005 | 5.719 | 5.745 | 5.702 | 5.739 | 148,364 | +0.01(+0.15%) |
Jul 11, 2005 | 5.731 | 5.745 | 5.696 | 5.731 | 135,036 | -0.01(-0.25%) |
Jul 08, 2005 | 5.716 | 5.753 | 5.702 | 5.745 | 86,283 | +0.04(+0.65%) |
Jul 07, 2005 | 5.716 | 5.745 | 5.705 | 5.708 | 107,327 | -0.01(-0.25%) |
Jul 06, 2005 | 5.708 | 5.751 | 5.702 | 5.722 | 121,357 | +0.01(+0.10%) |
Jul 05, 2005 | 5.702 | 5.731 | 5.702 | 5.716 | 160,290 | +0.02(+0.30%) |
Jul 01, 2005 | 5.688 | 5.699 | 5.674 | 5.699 | 65,238 | +0.01(+0.20%) |
Jun 30, 2005 | 5.688 | 5.702 | 5.674 | 5.688 | 213,954 | +0.00(+0.00%) |
Jun 29, 2005 | 5.688 | 5.716 | 5.688 | 5.688 | 123,812 | -0.00(-0.05%) |
Jun 28, 2005 | 5.691 | 5.702 | 5.688 | 5.691 | 93,298 | -0.01(-0.15%) |
Jun 27, 2005 | 5.688 | 5.702 | 5.688 | 5.699 | 172,215 | +0.01(+0.20%) |
Jun 24, 2005 | 5.688 | 5.702 | 5.688 | 5.688 | 177,125 | -0.00(-0.05%) |
Jun 23, 2005 | 5.702 | 5.716 | 5.676 | 5.691 | 239,207 | +0.01(+0.15%) |
Jun 22, 2005 | 5.691 | 5.699 | 5.676 | 5.682 | 135,738 | -0.01(-0.20%) |
Jun 21, 2005 | 5.699 | 5.702 | 5.691 | 5.694 | 105,574 | +0.00(+0.00%) |
Jun 20, 2005 | 5.676 | 5.702 | 5.676 | 5.694 | 132,932 | +0.01(+0.15%) |
Jun 17, 2005 | 5.688 | 5.688 | 5.674 | 5.685 | 65,238 | +0.00(+0.00%) |
Jun 16, 2005 | 5.674 | 5.685 | 5.674 | 5.685 | 156,081 | -0.00(-0.05%) |
Jun 15, 2005 | 5.676 | 5.688 | 5.674 | 5.688 | 213,603 | +0.01(+0.20%) |
Jun 14, 2005 | 5.674 | 5.676 | 5.674 | 5.676 | 103,820 | +0.00(+0.00%) |
Jun 13, 2005 | 5.699 | 5.702 | 5.674 | 5.676 | 648,877 | -0.03(-0.50%) |
Jun 10, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 39,984 | +0.00(+0.00%) |
Jun 09, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 86,283 | +0.00(+0.00%) |
Jun 08, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 215,707 | +0.00(+0.05%) |
Jun 07, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 377,751 | -0.00(-0.05%) |
Jun 06, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 114,693 | +0.00(+0.00%) |
Jun 03, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 97,857 | +0.00(+0.05%) |
Jun 02, 2005 | 5.705 | 5.705 | 5.702 | 5.702 | 105,574 | -0.00(-0.05%) |
Jun 01, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 567,504 | +0.00(+0.00%) |
May 31, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 365,826 | +0.00(+0.00%) |
May 27, 2005 | 5.705 | 5.705 | 5.702 | 5.705 | 142,051 | +0.00(+0.00%) |
May 26, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 523,661 | +0.00(+0.05%) |
May 25, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 1,036,800 | +0.00(+0.00%) |
May 24, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 251,132 | +0.00(+0.00%) |
May 23, 2005 | 5.702 | 5.716 | 5.702 | 5.702 | 448,952 | +0.00(+0.00%) |
May 20, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 46,999 | -0.00(-0.05%) |
May 19, 2005 | 5.705 | 5.705 | 5.702 | 5.705 | 96,103 | +0.00(+0.00%) |
May 18, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 83,477 | +0.00(+0.05%) |
May 17, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 124,514 | +0.00(+0.00%) |
May 16, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 70,148 | +0.00(+0.00%) |
May 13, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 115,044 | +0.00(+0.00%) |
May 12, 2005 | 5.705 | 5.705 | 5.702 | 5.702 | 80,320 | -0.00(-0.05%) |
May 11, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 51,910 | +0.00(+0.05%) |
May 10, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 119,603 | -0.00(-0.05%) |
May 09, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 117,499 | +0.00(+0.05%) |
May 06, 2005 | 5.702 | 5.705 | 5.702 | 5.702 | 115,044 | -0.00(-0.05%) |
May 05, 2005 | 5.705 | 5.705 | 5.702 | 5.705 | 109,432 | +0.00(+0.00%) |
May 04, 2005 | 5.702 | 5.705 | 5.702 | 5.705 | 118,200 | +0.00(+0.05%) |
May 03, 2005 | 5.702 | 5.708 | 5.702 | 5.702 | 140,648 | -0.00(-0.05%) |
May 02, 2005 | 5.705 | 5.711 | 5.702 | 5.705 | 139,245 | +0.00(+0.05%) |
Apr 29, 2005 | 5.702 | 5.714 | 5.702 | 5.702 | 304,446 | -0.00(-0.05%) |
Apr 28, 2005 | 5.705 | 5.705 | 5.702 | 5.705 | 489,989 | +0.00(+0.05%) |