Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.601 | 5.685 | 5.580 | 5.659 | 162,891 | +0.11(+1.99%) |
Oct 28, 2005 | 5.425 | 5.562 | 5.212 | 5.548 | 265,970 | +0.19(+3.54%) |
Oct 27, 2005 | 5.462 | 5.469 | 5.329 | 5.359 | 139,726 | -0.14(-2.54%) |
Oct 26, 2005 | 5.619 | 5.664 | 5.440 | 5.498 | 121,835 | -0.17(-2.97%) |
Oct 25, 2005 | 5.685 | 5.709 | 5.498 | 5.667 | 119,841 | -0.02(-0.32%) |
Oct 24, 2005 | 5.648 | 5.704 | 5.606 | 5.685 | 95,742 | +0.08(+1.41%) |
Oct 21, 2005 | 5.456 | 5.622 | 5.404 | 5.606 | 64,010 | +0.12(+2.26%) |
Oct 20, 2005 | 5.619 | 5.648 | 5.456 | 5.483 | 102,626 | -0.16(-2.75%) |
Oct 19, 2005 | 5.448 | 5.638 | 5.383 | 5.638 | 244,880 | +0.18(+3.33%) |
Oct 18, 2005 | 5.543 | 5.588 | 5.414 | 5.456 | 127,390 | -0.06(-1.05%) |
Oct 17, 2005 | 5.522 | 5.590 | 5.415 | 5.514 | 202,179 | -0.03(-0.62%) |
Oct 14, 2005 | 5.425 | 5.562 | 5.425 | 5.548 | 222,745 | +0.10(+1.88%) |
Oct 13, 2005 | 5.659 | 5.662 | 5.288 | 5.446 | 388,467 | -0.21(-3.77%) |
Oct 12, 2005 | 5.675 | 5.777 | 5.659 | 5.659 | 311,189 | -0.04(-0.69%) |
Oct 11, 2005 | 5.643 | 5.806 | 5.643 | 5.698 | 349,577 | +0.13(+2.27%) |
Oct 10, 2005 | 5.751 | 5.751 | 5.527 | 5.572 | 291,584 | -0.13(-2.26%) |
Oct 07, 2005 | 5.725 | 5.769 | 5.688 | 5.701 | 120,722 | -0.00(-0.05%) |
Oct 06, 2005 | 5.704 | 5.791 | 5.696 | 5.704 | 183,977 | -0.01(-0.14%) |
Oct 05, 2005 | 5.883 | 5.906 | 5.712 | 5.712 | 192,020 | -0.16(-2.73%) |
Oct 04, 2005 | 5.975 | 6.022 | 5.862 | 5.872 | 137,804 | -0.09(-1.54%) |
Oct 03, 2005 | 5.930 | 6.041 | 5.912 | 5.964 | 178,054 | +0.03(+0.49%) |
Sep 30, 2005 | 5.983 | 5.983 | 5.875 | 5.935 | 182,324 | -0.01(-0.09%) |
Sep 29, 2005 | 5.988 | 5.988 | 5.880 | 5.941 | 110,187 | -0.01(-0.18%) |
Sep 28, 2005 | 5.922 | 5.975 | 5.896 | 5.951 | 81,381 | +0.01(+0.13%) |
Sep 27, 2005 | 5.975 | 5.975 | 5.891 | 5.943 | 83,520 | -0.03(-0.44%) |
Sep 26, 2005 | 5.970 | 5.993 | 5.891 | 5.970 | 168,035 | +0.03(+0.49%) |
Sep 23, 2005 | 5.941 | 5.975 | 5.912 | 5.941 | 68,600 | -0.03(-0.57%) |
Sep 22, 2005 | 5.975 | 6.020 | 5.885 | 5.975 | 90,484 | +0.01(+0.13%) |
Sep 21, 2005 | 5.948 | 6.038 | 5.904 | 5.967 | 208,619 | -0.01(-0.13%) |
Sep 20, 2005 | 6.067 | 6.067 | 5.970 | 5.975 | 113,770 | -0.08(-1.30%) |
Sep 19, 2005 | 6.088 | 6.088 | 5.948 | 6.054 | 302,166 | -0.08(-1.29%) |
Sep 16, 2005 | 5.975 | 6.133 | 5.967 | 6.133 | 322,290 | +0.18(+3.05%) |
Sep 15, 2005 | 5.975 | 6.038 | 5.935 | 5.951 | 165,440 | -0.01(-0.18%) |
Sep 14, 2005 | 6.051 | 6.067 | 5.954 | 5.962 | 184,266 | -0.09(-1.44%) |
Sep 13, 2005 | 6.056 | 6.077 | 6.027 | 6.048 | 136,820 | -0.03(-0.43%) |
Sep 12, 2005 | 6.083 | 6.183 | 6.056 | 6.075 | 132,986 | -0.03(-0.43%) |
Sep 09, 2005 | 6.133 | 6.172 | 6.030 | 6.101 | 297,017 | -0.08(-1.28%) |
Sep 08, 2005 | 6.162 | 6.209 | 6.120 | 6.180 | 76,092 | -0.01(-0.09%) |
Sep 07, 2005 | 6.101 | 6.214 | 6.077 | 6.185 | 108,367 | +0.02(+0.26%) |
Sep 06, 2005 | 6.027 | 6.199 | 6.027 | 6.170 | 165,486 | +0.11(+1.82%) |
Sep 02, 2005 | 6.054 | 6.101 | 6.027 | 6.059 | 120,183 | -0.04(-0.60%) |
Sep 01, 2005 | 6.185 | 6.191 | 6.035 | 6.096 | 195,880 | -0.09(-1.53%) |
Aug 31, 2005 | 6.009 | 6.191 | 6.004 | 6.191 | 128,739 | +0.19(+3.25%) |
Aug 30, 2005 | 6.054 | 6.070 | 5.970 | 5.996 | 120,844 | -0.03(-0.52%) |
Aug 29, 2005 | 6.035 | 6.064 | 5.993 | 6.027 | 150,980 | -0.03(-0.48%) |
Aug 26, 2005 | 6.120 | 6.151 | 6.056 | 6.056 | 133,883 | -0.06(-1.03%) |
Aug 25, 2005 | 6.080 | 6.191 | 6.080 | 6.120 | 96,487 | +0.01(+0.22%) |
Aug 24, 2005 | 6.120 | 6.212 | 6.085 | 6.106 | 159,323 | -0.06(-0.98%) |
Aug 23, 2005 | 6.133 | 6.167 | 6.041 | 6.167 | 155,965 | +0.08(+1.30%) |
Aug 22, 2005 | 6.027 | 6.114 | 6.012 | 6.088 | 151,204 | +0.04(+0.70%) |
Aug 19, 2005 | 5.975 | 6.088 | 5.904 | 6.046 | 142,261 | +0.06(+0.92%) |
Aug 18, 2005 | 6.149 | 6.185 | 5.977 | 5.991 | 214,094 | -0.20(-3.19%) |
Aug 17, 2005 | 6.199 | 6.225 | 6.125 | 6.188 | 225,526 | -0.01(-0.17%) |
Aug 16, 2005 | 6.209 | 6.317 | 6.175 | 6.199 | 216,260 | -0.03(-0.42%) |
Aug 15, 2005 | 6.088 | 6.267 | 6.088 | 6.225 | 232,832 | +0.07(+1.20%) |
Aug 12, 2005 | 6.241 | 6.241 | 6.083 | 6.151 | 196,553 | -0.07(-1.18%) |
Aug 11, 2005 | 6.188 | 6.292 | 6.106 | 6.225 | 191,640 | +0.04(+0.60%) |
Aug 10, 2005 | 6.098 | 6.212 | 6.089 | 6.188 | 212,403 | +0.12(+2.00%) |
Aug 09, 2005 | 6.185 | 6.314 | 6.056 | 6.067 | 297,618 | -0.02(-0.39%) |
Aug 08, 2005 | 6.041 | 6.172 | 6.041 | 6.091 | 266,775 | +0.04(+0.70%) |
Aug 05, 2005 | 6.241 | 6.317 | 5.883 | 6.048 | 417,824 | -0.25(-3.93%) |
Aug 04, 2005 | 6.638 | 6.738 | 6.196 | 6.296 | 529,086 | -0.38(-5.72%) |
Aug 03, 2005 | 6.749 | 6.841 | 6.678 | 6.678 | 157,473 | -0.08(-1.25%) |
Aug 02, 2005 | 6.664 | 6.962 | 6.654 | 6.762 | 227,806 | +0.05(+0.71%) |