Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.597 | 5.663 | 5.559 | 5.631 | 289,237 | +0.09(+1.55%) |
Oct 28, 2005 | 5.545 | 5.562 | 5.482 | 5.545 | 214,752 | -0.03(-0.52%) |
Oct 27, 2005 | 5.603 | 5.628 | 5.525 | 5.574 | 81,793 | -0.01(-0.26%) |
Oct 26, 2005 | 5.488 | 5.617 | 5.482 | 5.588 | 193,868 | +0.08(+1.51%) |
Oct 25, 2005 | 5.545 | 5.588 | 5.488 | 5.505 | 123,561 | -0.05(-0.98%) |
Oct 24, 2005 | 5.603 | 5.605 | 5.482 | 5.559 | 205,702 | -0.01(-0.26%) |
Oct 21, 2005 | 5.545 | 5.625 | 5.502 | 5.574 | 166,372 | +0.05(+0.94%) |
Oct 20, 2005 | 5.574 | 5.686 | 5.433 | 5.522 | 217,537 | -0.20(-3.56%) |
Oct 19, 2005 | 5.761 | 5.761 | 5.557 | 5.726 | 393,654 | -0.03(-0.55%) |
Oct 18, 2005 | 5.798 | 5.804 | 5.746 | 5.758 | 238,768 | -0.01(-0.20%) |
Oct 17, 2005 | 5.815 | 5.815 | 5.749 | 5.769 | 249,210 | -0.02(-0.35%) |
Oct 14, 2005 | 5.752 | 5.798 | 5.738 | 5.789 | 229,022 | +0.04(+0.65%) |
Oct 13, 2005 | 5.778 | 5.778 | 5.706 | 5.752 | 185,863 | -0.03(-0.55%) |
Oct 12, 2005 | 5.775 | 5.786 | 5.735 | 5.784 | 202,570 | +0.01(+0.20%) |
Oct 11, 2005 | 5.775 | 5.789 | 5.740 | 5.772 | 118,688 | +0.02(+0.40%) |
Oct 10, 2005 | 5.769 | 5.795 | 5.726 | 5.749 | 104,765 | -0.01(-0.20%) |
Oct 07, 2005 | 5.761 | 5.778 | 5.735 | 5.761 | 104,765 | +0.01(+0.25%) |
Oct 06, 2005 | 5.775 | 5.778 | 5.720 | 5.746 | 169,852 | -0.01(-0.10%) |
Oct 05, 2005 | 5.746 | 5.763 | 5.703 | 5.752 | 171,245 | +0.01(+0.10%) |
Oct 04, 2005 | 5.743 | 5.746 | 5.715 | 5.746 | 123,561 | +0.01(+0.25%) |
Oct 03, 2005 | 5.703 | 5.740 | 5.692 | 5.732 | 171,593 | +0.03(+0.45%) |
Sep 30, 2005 | 5.717 | 5.743 | 5.689 | 5.706 | 198,045 | -0.02(-0.40%) |
Sep 29, 2005 | 5.743 | 5.746 | 5.694 | 5.729 | 211,968 | -0.02(-0.30%) |
Sep 28, 2005 | 5.746 | 5.746 | 5.694 | 5.746 | 168,112 | +0.01(+0.25%) |
Sep 27, 2005 | 5.738 | 5.746 | 5.717 | 5.732 | 167,764 | -0.01(-0.25%) |
Sep 26, 2005 | 5.827 | 5.827 | 5.732 | 5.746 | 233,199 | -0.04(-0.70%) |
Sep 23, 2005 | 5.786 | 5.815 | 5.732 | 5.786 | 332,048 | +0.05(+0.85%) |
Sep 22, 2005 | 5.738 | 5.746 | 5.735 | 5.738 | 172,985 | +0.01(+0.10%) |
Sep 21, 2005 | 5.755 | 5.761 | 5.717 | 5.732 | 200,830 | -0.02(-0.40%) |
Sep 20, 2005 | 5.746 | 5.772 | 5.735 | 5.755 | 152,797 | +0.01(+0.15%) |
Sep 19, 2005 | 5.761 | 5.778 | 5.746 | 5.746 | 219,277 | -0.03(-0.50%) |
Sep 16, 2005 | 5.778 | 5.775 | 5.775 | 5.775 | 211,968 | +0.00(+0.00%) |
Sep 15, 2005 | 5.792 | 5.821 | 5.758 | 5.775 | 129,129 | +0.01(+0.15%) |
Sep 14, 2005 | 5.818 | 5.832 | 5.763 | 5.766 | 208,139 | -0.01(-0.15%) |
Sep 13, 2005 | 5.789 | 5.835 | 5.775 | 5.775 | 299,330 | -0.02(-0.30%) |
Sep 12, 2005 | 5.789 | 5.798 | 5.758 | 5.792 | 156,974 | +0.00(+0.05%) |
Sep 09, 2005 | 5.761 | 5.789 | 5.749 | 5.789 | 223,454 | +0.03(+0.60%) |
Sep 08, 2005 | 5.804 | 5.804 | 5.749 | 5.755 | 144,792 | -0.03(-0.60%) |
Sep 07, 2005 | 5.786 | 5.812 | 5.769 | 5.789 | 187,951 | +0.03(+0.55%) |
Sep 06, 2005 | 5.804 | 5.815 | 5.746 | 5.758 | 242,249 | -0.03(-0.55%) |
Sep 02, 2005 | 5.775 | 5.801 | 5.755 | 5.789 | 144,792 | +0.00(+0.00%) |
Sep 01, 2005 | 5.795 | 5.852 | 5.778 | 5.789 | 280,535 | -0.03(-0.59%) |
Aug 31, 2005 | 5.847 | 5.847 | 5.766 | 5.824 | 242,249 | -0.01(-0.10%) |
Aug 30, 2005 | 5.812 | 5.850 | 5.763 | 5.829 | 236,332 | +0.03(+0.50%) |
Aug 29, 2005 | 5.758 | 5.806 | 5.732 | 5.801 | 198,045 | +0.04(+0.70%) |
Aug 26, 2005 | 5.746 | 5.798 | 5.735 | 5.761 | 148,621 | +0.03(+0.50%) |
Aug 25, 2005 | 5.732 | 5.761 | 5.723 | 5.732 | 139,571 | +0.00(+0.05%) |
Aug 24, 2005 | 5.761 | 5.761 | 5.723 | 5.729 | 152,101 | -0.03(-0.55%) |
Aug 23, 2005 | 5.761 | 5.786 | 5.738 | 5.761 | 200,830 | -0.01(-0.25%) |
Aug 22, 2005 | 5.766 | 5.789 | 5.761 | 5.775 | 92,235 | +0.01(+0.25%) |
Aug 19, 2005 | 5.761 | 5.798 | 5.752 | 5.761 | 127,737 | -0.02(-0.35%) |
Aug 18, 2005 | 5.781 | 5.812 | 5.752 | 5.781 | 157,322 | -0.01(-0.15%) |
Aug 17, 2005 | 5.801 | 5.827 | 5.775 | 5.789 | 131,914 | -0.00(-0.05%) |
Aug 16, 2005 | 5.832 | 5.832 | 5.775 | 5.792 | 164,283 | -0.04(-0.69%) |
Aug 15, 2005 | 5.847 | 5.847 | 5.804 | 5.832 | 121,820 | -0.01(-0.20%) |
Aug 12, 2005 | 5.861 | 5.861 | 5.804 | 5.844 | 272,182 | -0.01(-0.25%) |
Aug 11, 2005 | 5.818 | 5.861 | 5.804 | 5.858 | 219,973 | +0.04(+0.69%) |
Aug 10, 2005 | 5.832 | 5.858 | 5.818 | 5.818 | 132,958 | -0.04(-0.74%) |
Aug 09, 2005 | 5.781 | 5.861 | 5.735 | 5.861 | 253,387 | +0.11(+1.90%) |
Aug 08, 2005 | 5.766 | 5.789 | 5.752 | 5.752 | 152,797 | -0.03(-0.50%) |
Aug 05, 2005 | 5.824 | 5.824 | 5.746 | 5.781 | 148,969 | -0.02(-0.40%) |
Aug 04, 2005 | 5.824 | 5.858 | 5.784 | 5.804 | 167,068 | -0.06(-0.98%) |
Aug 03, 2005 | 5.867 | 5.875 | 5.789 | 5.861 | 235,288 | +0.00(+0.00%) |
Aug 02, 2005 | 5.761 | 5.861 | 5.755 | 5.861 | 156,974 | +0.10(+1.69%) |