Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.597 | 5.663 | 5.560 | 5.632 | 289,219 | +0.09(+1.55%) |
Oct 28, 2005 | 5.545 | 5.563 | 5.482 | 5.545 | 214,739 | -0.03(-0.52%) |
Oct 27, 2005 | 5.603 | 5.629 | 5.525 | 5.574 | 81,788 | -0.01(-0.26%) |
Oct 26, 2005 | 5.488 | 5.617 | 5.482 | 5.588 | 193,857 | +0.08(+1.51%) |
Oct 25, 2005 | 5.545 | 5.588 | 5.488 | 5.505 | 123,553 | -0.05(-0.98%) |
Oct 24, 2005 | 5.603 | 5.606 | 5.482 | 5.560 | 205,690 | -0.01(-0.26%) |
Oct 21, 2005 | 5.545 | 5.626 | 5.502 | 5.574 | 166,362 | +0.05(+0.94%) |
Oct 20, 2005 | 5.574 | 5.686 | 5.433 | 5.522 | 217,523 | -0.20(-3.56%) |
Oct 19, 2005 | 5.761 | 5.761 | 5.557 | 5.726 | 393,630 | -0.03(-0.55%) |
Oct 18, 2005 | 5.798 | 5.804 | 5.747 | 5.758 | 238,753 | -0.01(-0.20%) |
Oct 17, 2005 | 5.815 | 5.815 | 5.749 | 5.769 | 249,195 | -0.02(-0.35%) |
Oct 14, 2005 | 5.752 | 5.798 | 5.738 | 5.790 | 229,008 | +0.04(+0.65%) |
Oct 13, 2005 | 5.778 | 5.778 | 5.706 | 5.752 | 185,852 | -0.03(-0.55%) |
Oct 12, 2005 | 5.775 | 5.787 | 5.735 | 5.784 | 202,557 | +0.01(+0.20%) |
Oct 11, 2005 | 5.775 | 5.790 | 5.741 | 5.772 | 118,680 | +0.02(+0.40%) |
Oct 10, 2005 | 5.769 | 5.795 | 5.726 | 5.749 | 104,759 | -0.01(-0.20%) |
Oct 07, 2005 | 5.761 | 5.778 | 5.735 | 5.761 | 104,759 | +0.01(+0.25%) |
Oct 06, 2005 | 5.775 | 5.778 | 5.721 | 5.747 | 169,842 | -0.01(-0.10%) |
Oct 05, 2005 | 5.747 | 5.764 | 5.703 | 5.752 | 171,234 | +0.01(+0.10%) |
Oct 04, 2005 | 5.744 | 5.747 | 5.715 | 5.747 | 123,553 | +0.01(+0.25%) |
Oct 03, 2005 | 5.703 | 5.741 | 5.692 | 5.732 | 171,582 | +0.03(+0.45%) |
Sep 30, 2005 | 5.718 | 5.744 | 5.689 | 5.706 | 198,033 | -0.02(-0.40%) |
Sep 29, 2005 | 5.744 | 5.747 | 5.695 | 5.729 | 211,955 | -0.02(-0.30%) |
Sep 28, 2005 | 5.747 | 5.747 | 5.695 | 5.747 | 168,102 | +0.01(+0.25%) |
Sep 27, 2005 | 5.738 | 5.747 | 5.718 | 5.732 | 167,754 | -0.01(-0.25%) |
Sep 26, 2005 | 5.827 | 5.827 | 5.732 | 5.747 | 233,185 | -0.04(-0.70%) |
Sep 23, 2005 | 5.787 | 5.815 | 5.732 | 5.787 | 332,028 | +0.05(+0.85%) |
Sep 22, 2005 | 5.738 | 5.747 | 5.735 | 5.738 | 172,974 | +0.01(+0.10%) |
Sep 21, 2005 | 5.755 | 5.761 | 5.718 | 5.732 | 200,817 | -0.02(-0.40%) |
Sep 20, 2005 | 5.747 | 5.772 | 5.735 | 5.755 | 152,788 | +0.01(+0.15%) |
Sep 19, 2005 | 5.761 | 5.778 | 5.747 | 5.747 | 219,263 | -0.03(-0.50%) |
Sep 16, 2005 | 5.778 | 5.775 | 5.775 | 5.775 | 211,955 | +0.00(+0.00%) |
Sep 15, 2005 | 5.792 | 5.821 | 5.758 | 5.775 | 129,122 | +0.01(+0.15%) |
Sep 14, 2005 | 5.818 | 5.833 | 5.764 | 5.767 | 208,126 | -0.01(-0.15%) |
Sep 13, 2005 | 5.790 | 5.836 | 5.775 | 5.775 | 299,312 | -0.02(-0.30%) |
Sep 12, 2005 | 5.790 | 5.798 | 5.758 | 5.792 | 156,965 | +0.00(+0.05%) |
Sep 09, 2005 | 5.761 | 5.790 | 5.749 | 5.790 | 223,440 | +0.03(+0.60%) |
Sep 08, 2005 | 5.804 | 5.804 | 5.749 | 5.755 | 144,783 | -0.03(-0.60%) |
Sep 07, 2005 | 5.787 | 5.813 | 5.769 | 5.790 | 187,940 | +0.03(+0.55%) |
Sep 06, 2005 | 5.804 | 5.815 | 5.747 | 5.758 | 242,234 | -0.03(-0.55%) |
Sep 02, 2005 | 5.775 | 5.801 | 5.755 | 5.790 | 144,783 | +0.00(+0.00%) |
Sep 01, 2005 | 5.795 | 5.853 | 5.778 | 5.790 | 280,518 | -0.03(-0.59%) |
Aug 31, 2005 | 5.847 | 5.847 | 5.767 | 5.824 | 242,234 | -0.01(-0.10%) |
Aug 30, 2005 | 5.813 | 5.850 | 5.764 | 5.830 | 236,317 | +0.03(+0.50%) |
Aug 29, 2005 | 5.758 | 5.807 | 5.732 | 5.801 | 198,033 | +0.04(+0.70%) |
Aug 26, 2005 | 5.747 | 5.798 | 5.735 | 5.761 | 148,612 | +0.03(+0.50%) |
Aug 25, 2005 | 5.732 | 5.761 | 5.724 | 5.732 | 139,563 | +0.00(+0.05%) |
Aug 24, 2005 | 5.761 | 5.761 | 5.724 | 5.729 | 152,092 | -0.03(-0.55%) |
Aug 23, 2005 | 5.761 | 5.787 | 5.738 | 5.761 | 200,817 | -0.01(-0.25%) |
Aug 22, 2005 | 5.767 | 5.790 | 5.761 | 5.775 | 92,230 | +0.01(+0.25%) |
Aug 19, 2005 | 5.761 | 5.798 | 5.752 | 5.761 | 127,729 | -0.02(-0.35%) |
Aug 18, 2005 | 5.781 | 5.813 | 5.752 | 5.781 | 157,313 | -0.01(-0.15%) |
Aug 17, 2005 | 5.801 | 5.827 | 5.775 | 5.790 | 131,906 | -0.00(-0.05%) |
Aug 16, 2005 | 5.833 | 5.833 | 5.775 | 5.792 | 164,273 | -0.04(-0.69%) |
Aug 15, 2005 | 5.847 | 5.847 | 5.804 | 5.833 | 121,813 | -0.01(-0.20%) |
Aug 12, 2005 | 5.861 | 5.861 | 5.804 | 5.844 | 272,165 | -0.01(-0.25%) |
Aug 11, 2005 | 5.818 | 5.861 | 5.804 | 5.859 | 219,959 | +0.04(+0.69%) |
Aug 10, 2005 | 5.833 | 5.859 | 5.818 | 5.818 | 132,950 | -0.04(-0.74%) |
Aug 09, 2005 | 5.781 | 5.861 | 5.735 | 5.861 | 253,371 | +0.11(+1.90%) |
Aug 08, 2005 | 5.767 | 5.790 | 5.752 | 5.752 | 152,788 | -0.03(-0.50%) |
Aug 05, 2005 | 5.824 | 5.824 | 5.747 | 5.781 | 148,960 | -0.02(-0.40%) |
Aug 04, 2005 | 5.824 | 5.859 | 5.784 | 5.804 | 167,058 | -0.06(-0.98%) |
Aug 03, 2005 | 5.867 | 5.876 | 5.790 | 5.861 | 235,273 | +0.00(+0.00%) |
Aug 02, 2005 | 5.761 | 5.861 | 5.755 | 5.861 | 156,965 | +0.10(+1.69%) |