Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.990 | 5.000 | 4.820 | 4.870 | 23,499 | -0.12(-2.40%) |
Oct 28, 2005 | 4.910 | 4.990 | 4.900 | 4.990 | 2,300 | -0.01(-0.20%) |
Oct 27, 2005 | 4.980 | 5.000 | 4.980 | 5.000 | 3,500 | +0.07(+1.42%) |
Oct 26, 2005 | 4.850 | 5.030 | 4.810 | 4.930 | 3,500 | +0.05(+1.02%) |
Oct 25, 2005 | 4.890 | 4.940 | 4.800 | 4.880 | 4,214 | -0.17(-3.37%) |
Oct 24, 2005 | 5.000 | 5.060 | 4.975 | 5.050 | 49,950 | -0.02(-0.39%) |
Oct 21, 2005 | 4.860 | 5.130 | 4.710 | 5.070 | 41,040 | +0.50(+10.94%) |
Oct 20, 2005 | 4.580 | 4.890 | 4.560 | 4.570 | 11,150 | -0.01(-0.22%) |
Oct 19, 2005 | 4.537 | 4.580 | 4.510 | 4.580 | 1,230 | +0.17(+3.85%) |
Oct 18, 2005 | 4.500 | 4.660 | 4.360 | 4.410 | 51,100 | -0.04(-0.90%) |
Oct 17, 2005 | 5.120 | 5.120 | 4.410 | 4.450 | 46,920 | -0.53(-10.64%) |
Oct 14, 2005 | 4.900 | 5.050 | 4.900 | 4.980 | 4,900 | +0.13(+2.68%) |
Oct 13, 2005 | 4.970 | 4.970 | 4.850 | 4.850 | 8,000 | -0.17(-3.39%) |
Oct 12, 2005 | 5.270 | 5.270 | 5.020 | 5.020 | 9,325 | -0.24(-4.56%) |
Oct 11, 2005 | 5.290 | 5.300 | 5.130 | 5.260 | 11,130 | +0.02(+0.38%) |
Oct 10, 2005 | 5.020 | 5.270 | 5.020 | 5.240 | 13,767 | +0.22(+4.38%) |
Oct 07, 2005 | 5.030 | 5.140 | 5.020 | 5.020 | 3,100 | -0.08(-1.57%) |
Oct 06, 2005 | 5.060 | 5.100 | 5.060 | 5.100 | 2,250 | +0.04(+0.79%) |
Oct 05, 2005 | 5.290 | 5.300 | 5.020 | 5.060 | 16,861 | -0.22(-4.17%) |
Oct 04, 2005 | 5.250 | 5.300 | 5.250 | 5.280 | 14,071 | +0.05(+0.96%) |
Oct 03, 2005 | 5.000 | 5.260 | 5.000 | 5.230 | 4,787 | +0.23(+4.60%) |
Sep 30, 2005 | 5.090 | 5.140 | 5.000 | 5.000 | 11,019 | -0.02(-0.40%) |
Sep 29, 2005 | 5.100 | 5.100 | 4.840 | 5.020 | 20,561 | -0.06(-1.18%) |
Sep 28, 2005 | 5.170 | 5.200 | 5.060 | 5.080 | 21,327 | -0.20(-3.79%) |
Sep 27, 2005 | 5.490 | 5.500 | 5.080 | 5.280 | 134,690 | -0.59(-10.05%) |
Sep 26, 2005 | 5.790 | 5.870 | 5.780 | 5.870 | 8,200 | +0.17(+2.98%) |
Sep 23, 2005 | 5.700 | 5.870 | 5.400 | 5.700 | 871,775 | -0.24(-4.04%) |
Sep 22, 2005 | 5.940 | 5.979 | 5.650 | 5.940 | 1,115 | +0.21(+3.65%) |
Sep 21, 2005 | 5.910 | 5.910 | 5.700 | 5.731 | 16,970 | -0.15(-2.53%) |
Sep 20, 2005 | 6.020 | 6.020 | 5.880 | 5.880 | 7,500 | -0.14(-2.33%) |
Sep 19, 2005 | 6.100 | 6.100 | 6.010 | 6.020 | 4,500 | -0.08(-1.31%) |
Sep 16, 2005 | 6.150 | 6.150 | 6.100 | 6.100 | 54,870 | +0.00(+0.00%) |
Sep 15, 2005 | 5.920 | 6.150 | 5.920 | 6.100 | 38,876 | +0.20(+3.39%) |
Sep 14, 2005 | 5.970 | 6.000 | 5.700 | 5.900 | 30,500 | -0.07(-1.17%) |
Sep 13, 2005 | 6.060 | 6.190 | 5.970 | 5.970 | 57,105 | -0.08(-1.32%) |
Sep 12, 2005 | 5.864 | 6.050 | 5.860 | 6.050 | 34,800 | +0.00(+0.00%) |
Sep 09, 2005 | 5.680 | 6.100 | 5.680 | 6.050 | 68,960 | +0.25(+4.40%) |
Sep 08, 2005 | 5.700 | 5.900 | 5.700 | 5.795 | 30,203 | +0.17(+2.93%) |
Sep 07, 2005 | 5.650 | 5.820 | 5.610 | 5.630 | 10,167 | -0.06(-1.05%) |
Sep 06, 2005 | 5.830 | 5.830 | 5.580 | 5.690 | 14,600 | +0.11(+1.97%) |
Sep 02, 2005 | 5.660 | 5.670 | 5.570 | 5.580 | 4,650 | -0.09(-1.59%) |
Sep 01, 2005 | 5.550 | 5.900 | 5.550 | 5.670 | 29,756 | +0.12(+2.16%) |
Aug 31, 2005 | 5.500 | 5.700 | 5.500 | 5.550 | 24,903 | +0.02(+0.36%) |
Aug 30, 2005 | 5.700 | 5.701 | 5.500 | 5.530 | 27,380 | -0.16(-2.81%) |
Aug 29, 2005 | 5.540 | 5.690 | 5.540 | 5.690 | 12,850 | +0.19(+3.45%) |
Aug 26, 2005 | 5.870 | 5.890 | 5.400 | 5.500 | 97,795 | -0.30(-5.17%) |
Aug 25, 2005 | 5.500 | 5.980 | 5.500 | 5.800 | 81,525 | +0.23(+4.13%) |
Aug 24, 2005 | 5.580 | 5.600 | 5.490 | 5.570 | 38,203 | +0.00(+0.00%) |
Aug 23, 2005 | 5.450 | 5.590 | 5.450 | 5.570 | 86,306 | +0.12(+2.20%) |
Aug 22, 2005 | 5.500 | 5.690 | 5.310 | 5.450 | 46,790 | -0.06(-1.09%) |
Aug 19, 2005 | 5.830 | 5.830 | 5.500 | 5.510 | 35,605 | +0.02(+0.36%) |
Aug 18, 2005 | 5.720 | 5.720 | 5.490 | 5.490 | 64,052 | -0.06(-1.08%) |
Aug 17, 2005 | 5.300 | 5.720 | 5.300 | 5.550 | 103,089 | +0.05(+0.91%) |
Aug 16, 2005 | 5.620 | 5.620 | 5.230 | 5.500 | 125,447 | -0.44(-7.41%) |
Aug 15, 2005 | 6.600 | 7.000 | 5.620 | 5.940 | 612,390 | +0.73(+14.01%) |
Aug 12, 2005 | 5.350 | 5.500 | 5.050 | 5.210 | 27,779 | +0.03(+0.58%) |
Aug 11, 2005 | 5.750 | 5.750 | 5.020 | 5.180 | 49,681 | -0.57(-9.91%) |
Aug 10, 2005 | 5.200 | 6.100 | 5.200 | 5.750 | 25,584 | +0.55(+10.58%) |
Aug 09, 2005 | 5.060 | 5.200 | 5.060 | 5.200 | 3,500 | +0.04(+0.78%) |
Aug 08, 2005 | 5.860 | 5.860 | 5.020 | 5.160 | 35,142 | -0.14(-2.64%) |
Aug 05, 2005 | 5.900 | 5.900 | 5.250 | 5.300 | 57,320 | -0.66(-11.07%) |
Aug 04, 2005 | 5.980 | 5.980 | 5.830 | 5.960 | 5,625 | +0.07(+1.19%) |
Aug 03, 2005 | 5.970 | 6.010 | 5.860 | 5.890 | 29,205 | -0.09(-1.51%) |
Aug 02, 2005 | 6.080 | 6.140 | 5.980 | 5.980 | 14,500 | -0.07(-1.16%) |