Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.111 | 5.145 | 5.074 | 5.082 | 304,118 | -0.04(-0.78%) |
Oct 28, 2005 | 5.121 | 5.161 | 5.013 | 5.121 | 501,588 | +0.07(+1.47%) |
Oct 27, 2005 | 5.050 | 5.055 | 5.015 | 5.047 | 385,895 | +0.01(+0.11%) |
Oct 26, 2005 | 5.095 | 5.140 | 5.042 | 5.042 | 558,116 | -0.04(-0.78%) |
Oct 25, 2005 | 5.068 | 5.105 | 5.029 | 5.082 | 393,809 | +0.03(+0.58%) |
Oct 24, 2005 | 5.055 | 5.058 | 5.005 | 5.052 | 506,487 | -0.00(-0.05%) |
Oct 21, 2005 | 5.044 | 5.100 | 5.042 | 5.055 | 340,296 | -0.01(-0.26%) |
Oct 20, 2005 | 5.036 | 5.129 | 5.002 | 5.068 | 429,233 | +0.04(+0.84%) |
Oct 19, 2005 | 5.042 | 5.090 | 5.021 | 5.026 | 449,960 | -0.00(-0.05%) |
Oct 18, 2005 | 5.124 | 5.140 | 4.997 | 5.029 | 352,355 | -0.08(-1.66%) |
Oct 17, 2005 | 5.145 | 5.151 | 5.095 | 5.113 | 361,023 | -0.02(-0.36%) |
Oct 14, 2005 | 5.135 | 5.148 | 5.095 | 5.132 | 374,966 | -0.02(-0.31%) |
Oct 13, 2005 | 5.174 | 5.188 | 5.108 | 5.148 | 260,780 | -0.02(-0.36%) |
Oct 12, 2005 | 5.174 | 5.217 | 5.148 | 5.167 | 447,699 | +0.00(+0.05%) |
Oct 11, 2005 | 5.204 | 5.228 | 5.161 | 5.164 | 321,077 | -0.06(-1.07%) |
Oct 10, 2005 | 5.214 | 5.238 | 5.172 | 5.220 | 244,953 | +0.00(+0.05%) |
Oct 07, 2005 | 5.201 | 5.241 | 5.201 | 5.217 | 328,991 | +0.02(+0.31%) |
Oct 06, 2005 | 5.188 | 5.235 | 5.161 | 5.201 | 321,453 | +0.01(+0.26%) |
Oct 05, 2005 | 5.164 | 5.222 | 5.153 | 5.188 | 237,793 | +0.01(+0.26%) |
Oct 04, 2005 | 5.135 | 5.185 | 5.124 | 5.174 | 335,397 | +0.03(+0.62%) |
Oct 03, 2005 | 5.182 | 5.222 | 5.143 | 5.143 | 579,596 | -0.04(-0.77%) |
Sep 30, 2005 | 5.217 | 5.233 | 5.161 | 5.182 | 411,521 | +0.01(+0.10%) |
Sep 29, 2005 | 5.121 | 5.177 | 5.116 | 5.177 | 470,687 | +0.01(+0.21%) |
Sep 28, 2005 | 5.182 | 5.228 | 5.156 | 5.167 | 269,825 | -0.02(-0.31%) |
Sep 27, 2005 | 5.241 | 5.254 | 5.174 | 5.182 | 506,487 | -0.06(-1.11%) |
Sep 26, 2005 | 5.281 | 5.294 | 5.201 | 5.241 | 757,470 | -0.01(-0.25%) |
Sep 23, 2005 | 5.254 | 5.281 | 5.182 | 5.254 | 414,159 | +0.07(+1.33%) |
Sep 22, 2005 | 5.278 | 5.278 | 5.185 | 5.185 | 378,358 | -0.10(-1.96%) |
Sep 21, 2005 | 5.259 | 5.299 | 5.228 | 5.289 | 374,966 | -0.06(-1.09%) |
Sep 20, 2005 | 5.360 | 5.381 | 5.323 | 5.347 | 511,010 | +0.01(+0.10%) |
Sep 19, 2005 | 5.379 | 5.384 | 5.334 | 5.342 | 313,163 | -0.02(-0.30%) |
Sep 16, 2005 | 5.336 | 5.358 | 5.358 | 5.358 | 406,622 | +0.03(+0.50%) |
Sep 15, 2005 | 5.302 | 5.339 | 5.297 | 5.331 | 391,925 | +0.02(+0.40%) |
Sep 14, 2005 | 5.328 | 5.331 | 5.297 | 5.310 | 270,579 | -0.00(-0.05%) |
Sep 13, 2005 | 5.297 | 5.331 | 5.294 | 5.312 | 376,851 | +0.01(+0.20%) |
Sep 12, 2005 | 5.302 | 5.310 | 5.286 | 5.302 | 211,790 | +0.00(+0.00%) |
Sep 09, 2005 | 5.307 | 5.328 | 5.291 | 5.302 | 168,452 | +0.01(+0.15%) |
Sep 08, 2005 | 5.328 | 5.331 | 5.283 | 5.294 | 286,029 | -0.02(-0.40%) |
Sep 07, 2005 | 5.281 | 5.320 | 5.259 | 5.315 | 289,421 | +0.03(+0.65%) |
Sep 06, 2005 | 5.230 | 5.283 | 5.230 | 5.281 | 288,291 | +0.00(+0.05%) |
Sep 02, 2005 | 5.251 | 5.283 | 5.241 | 5.278 | 164,307 | +0.00(+0.00%) |
Sep 01, 2005 | 5.281 | 5.302 | 5.228 | 5.278 | 214,805 | +0.01(+0.20%) |
Aug 31, 2005 | 5.281 | 5.302 | 5.228 | 5.267 | 276,608 | -0.01(-0.25%) |
Aug 30, 2005 | 5.281 | 5.294 | 5.254 | 5.281 | 206,891 | +0.00(+0.00%) |
Aug 29, 2005 | 5.228 | 5.302 | 5.228 | 5.281 | 264,172 | +0.03(+0.51%) |
Aug 26, 2005 | 5.286 | 5.294 | 5.230 | 5.254 | 282,638 | -0.05(-0.95%) |
Aug 25, 2005 | 5.294 | 5.310 | 5.257 | 5.304 | 342,934 | +0.01(+0.20%) |
Aug 24, 2005 | 5.307 | 5.310 | 5.283 | 5.294 | 168,452 | -0.01(-0.25%) |
Aug 23, 2005 | 5.326 | 5.326 | 5.286 | 5.307 | 236,662 | -0.01(-0.10%) |
Aug 22, 2005 | 5.307 | 5.315 | 5.281 | 5.312 | 197,846 | +0.01(+0.10%) |
Aug 19, 2005 | 5.312 | 5.331 | 5.307 | 5.307 | 175,235 | -0.01(-0.25%) |
Aug 18, 2005 | 5.328 | 5.328 | 5.302 | 5.320 | 125,868 | -0.00(-0.05%) |
Aug 17, 2005 | 5.302 | 5.328 | 5.283 | 5.323 | 268,694 | +0.04(+0.75%) |
Aug 16, 2005 | 5.328 | 5.331 | 5.281 | 5.283 | 254,751 | -0.03(-0.55%) |
Aug 15, 2005 | 5.281 | 5.312 | 5.275 | 5.312 | 189,556 | +0.02(+0.35%) |
Aug 12, 2005 | 5.307 | 5.310 | 5.286 | 5.294 | 173,351 | -0.02(-0.30%) |
Aug 11, 2005 | 5.297 | 5.310 | 5.286 | 5.310 | 225,356 | +0.01(+0.20%) |
Aug 10, 2005 | 5.307 | 5.307 | 5.259 | 5.299 | 459,381 | -0.01(-0.15%) |
Aug 09, 2005 | 5.310 | 5.312 | 5.307 | 5.307 | 514,778 | -0.00(-0.05%) |
Aug 08, 2005 | 5.315 | 5.320 | 5.307 | 5.310 | 413,782 | +0.00(+0.00%) |
Aug 05, 2005 | 5.318 | 5.318 | 5.307 | 5.310 | 424,334 | -0.00(-0.05%) |
Aug 04, 2005 | 5.312 | 5.318 | 5.307 | 5.312 | 243,445 | -0.01(-0.10%) |
Aug 03, 2005 | 5.310 | 5.320 | 5.307 | 5.318 | 385,895 | +0.00(+0.05%) |
Aug 02, 2005 | 5.328 | 5.328 | 5.307 | 5.315 | 475,586 | -0.01(-0.25%) |