Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.767 | 5.841 | 5.456 | 5.520 | 17,760 | -0.16(-2.74%) |
Oct 28, 2005 | 5.630 | 5.722 | 5.630 | 5.676 | 26,393 | +0.05(+0.81%) |
Oct 27, 2005 | 5.758 | 5.758 | 5.566 | 5.630 | 10,006 | -0.04(-0.65%) |
Oct 26, 2005 | 5.667 | 5.896 | 5.484 | 5.667 | 26,893 | +0.09(+1.68%) |
Oct 25, 2005 | 5.383 | 5.573 | 5.301 | 5.573 | 9,707 | +0.22(+4.07%) |
Oct 24, 2005 | 5.447 | 5.447 | 5.328 | 5.355 | 2,124 | -0.01(-0.17%) |
Oct 21, 2005 | 5.401 | 5.564 | 5.355 | 5.365 | 16,625 | -0.08(-1.51%) |
Oct 20, 2005 | 5.447 | 5.562 | 5.447 | 5.447 | 6,201 | +0.02(+0.34%) |
Oct 19, 2005 | 5.375 | 5.511 | 5.375 | 5.429 | 5,085 | -0.18(-3.26%) |
Oct 18, 2005 | 5.676 | 5.693 | 5.511 | 5.612 | 13,949 | -0.11(-1.92%) |
Oct 17, 2005 | 5.557 | 5.731 | 5.410 | 5.722 | 14,530 | +0.28(+5.08%) |
Oct 14, 2005 | 5.630 | 5.630 | 5.310 | 5.445 | 8,411 | -0.08(-1.47%) |
Oct 13, 2005 | 5.548 | 5.758 | 5.099 | 5.526 | 38,693 | -0.24(-4.18%) |
Oct 12, 2005 | 5.767 | 5.951 | 5.383 | 5.767 | 47,074 | +0.01(+0.16%) |
Oct 11, 2005 | 5.658 | 5.804 | 5.658 | 5.758 | 15,196 | +0.05(+0.80%) |
Oct 10, 2005 | 5.667 | 5.813 | 5.667 | 5.713 | 10,465 | +0.00(+0.00%) |
Oct 07, 2005 | 5.822 | 5.822 | 5.666 | 5.713 | 23,925 | -0.08(-1.42%) |
Oct 06, 2005 | 5.758 | 5.923 | 5.630 | 5.795 | 75,309 | +0.15(+2.59%) |
Oct 05, 2005 | 5.786 | 5.859 | 5.611 | 5.648 | 93,771 | +0.16(+2.83%) |
Oct 04, 2005 | 5.172 | 5.493 | 5.172 | 5.493 | 18,406 | +0.27(+5.26%) |
Oct 03, 2005 | 5.218 | 5.227 | 5.090 | 5.218 | 16,524 | +0.12(+2.33%) |
Sep 30, 2005 | 5.044 | 5.236 | 5.044 | 5.099 | 30,537 | -0.14(-2.62%) |
Sep 29, 2005 | 5.511 | 5.511 | 5.072 | 5.236 | 29,300 | -0.27(-4.83%) |
Sep 28, 2005 | 5.262 | 5.593 | 5.262 | 5.502 | 13,194 | +0.15(+2.74%) |
Sep 27, 2005 | 5.191 | 5.392 | 5.191 | 5.355 | 26,762 | +0.05(+1.04%) |
Sep 26, 2005 | 5.529 | 5.593 | 5.182 | 5.301 | 57,801 | -0.28(-5.08%) |
Sep 23, 2005 | 5.584 | 5.676 | 5.493 | 5.584 | 25,120 | -0.03(-0.49%) |
Sep 22, 2005 | 5.703 | 5.711 | 5.575 | 5.612 | 11,210 | -0.10(-1.76%) |
Sep 21, 2005 | 5.822 | 5.832 | 5.557 | 5.713 | 35,454 | -0.22(-3.70%) |
Sep 20, 2005 | 5.813 | 6.122 | 5.813 | 5.932 | 15,948 | +0.04(+0.62%) |
Sep 19, 2005 | 5.777 | 6.097 | 5.584 | 5.896 | 47,946 | +0.07(+1.26%) |
Sep 16, 2005 | 5.767 | 5.951 | 5.767 | 5.822 | 17,920 | -0.02(-0.31%) |
Sep 15, 2005 | 6.179 | 6.179 | 5.767 | 5.841 | 51,726 | -0.20(-3.33%) |
Sep 14, 2005 | 6.152 | 6.170 | 5.932 | 6.042 | 95,142 | +0.12(+2.01%) |
Sep 13, 2005 | 5.740 | 6.088 | 5.694 | 5.923 | 168,782 | +0.34(+6.07%) |
Sep 12, 2005 | 5.182 | 5.804 | 5.182 | 5.584 | 204,271 | +0.40(+7.77%) |
Sep 09, 2005 | 5.145 | 5.246 | 4.907 | 5.182 | 49,891 | +0.04(+0.71%) |
Sep 08, 2005 | 5.447 | 5.493 | 5.145 | 5.145 | 94,252 | -0.36(-6.49%) |
Sep 07, 2005 | 5.923 | 6.399 | 5.218 | 5.502 | 240,920 | -1.15(-17.32%) |
Sep 06, 2005 | 6.774 | 6.802 | 6.555 | 6.655 | 97,535 | +0.08(+1.25%) |
Sep 02, 2005 | 6.811 | 6.811 | 6.509 | 6.572 | 34,203 | +0.07(+1.11%) |
Sep 01, 2005 | 6.564 | 6.811 | 6.372 | 6.500 | 53,906 | +0.09(+1.43%) |
Aug 31, 2005 | 6.408 | 6.628 | 6.326 | 6.408 | 51,538 | +0.07(+1.16%) |
Aug 30, 2005 | 6.234 | 6.445 | 6.234 | 6.335 | 32,003 | +0.14(+2.22%) |
Aug 29, 2005 | 6.189 | 6.262 | 6.143 | 6.198 | 5,314 | -0.03(-0.44%) |
Aug 26, 2005 | 6.088 | 6.225 | 6.088 | 6.225 | 6,462 | +0.02(+0.29%) |
Aug 25, 2005 | 6.152 | 6.326 | 6.152 | 6.207 | 22,723 | -0.02(-0.29%) |
Aug 24, 2005 | 5.951 | 6.353 | 5.951 | 6.225 | 20,351 | +0.26(+4.29%) |
Aug 23, 2005 | 6.106 | 6.106 | 5.969 | 5.969 | 8,790 | -0.05(-0.76%) |
Aug 22, 2005 | 5.960 | 6.079 | 5.960 | 6.015 | 16,304 | -0.01(-0.15%) |
Aug 19, 2005 | 6.015 | 6.079 | 6.015 | 6.024 | 2,840 | -0.02(-0.30%) |
Aug 18, 2005 | 6.152 | 6.152 | 6.024 | 6.042 | 13,919 | +0.00(+0.00%) |
Aug 17, 2005 | 6.088 | 6.198 | 6.042 | 6.042 | 21,327 | +0.01(+0.15%) |
Aug 16, 2005 | 6.051 | 6.088 | 6.015 | 6.033 | 20,398 | +0.00(+0.00%) |
Aug 15, 2005 | 6.060 | 6.060 | 5.905 | 6.033 | 30,730 | +0.08(+1.38%) |
Aug 12, 2005 | 5.886 | 6.033 | 5.886 | 5.951 | 30,385 | +0.05(+0.93%) |
Aug 11, 2005 | 5.859 | 6.033 | 5.859 | 5.896 | 15,255 | -0.05(-0.92%) |
Aug 10, 2005 | 5.976 | 6.015 | 5.868 | 5.951 | 23,708 | -0.09(-1.52%) |
Aug 09, 2005 | 6.060 | 6.060 | 5.969 | 6.042 | 29,440 | +0.02(+0.30%) |
Aug 08, 2005 | 6.005 | 6.068 | 5.969 | 6.024 | 58,063 | +0.18(+3.13%) |
Aug 05, 2005 | 5.923 | 5.923 | 5.310 | 5.841 | 78,190 | -0.05(-0.78%) |
Aug 04, 2005 | 5.923 | 5.932 | 5.786 | 5.886 | 8,743 | +0.05(+0.78%) |
Aug 03, 2005 | 5.978 | 5.987 | 5.786 | 5.841 | 22,184 | -0.05(-0.93%) |
Aug 02, 2005 | 5.923 | 5.951 | 5.703 | 5.896 | 31,007 | -0.03(-0.46%) |