Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.609 | 4.887 | 4.609 | 4.884 | 73,047 | +0.33(+7.27%) |
Oct 28, 2005 | 4.564 | 4.618 | 4.496 | 4.553 | 103,569 | +0.07(+1.64%) |
Oct 27, 2005 | 4.429 | 4.500 | 4.387 | 4.480 | 150,459 | +0.00(+0.05%) |
Oct 26, 2005 | 4.829 | 4.833 | 4.342 | 4.478 | 182,295 | -0.27(-5.71%) |
Oct 25, 2005 | 4.800 | 4.878 | 4.684 | 4.749 | 37,755 | -0.16(-3.30%) |
Oct 24, 2005 | 4.767 | 4.911 | 4.767 | 4.911 | 27,330 | +0.17(+3.61%) |
Oct 21, 2005 | 4.782 | 4.809 | 4.693 | 4.740 | 32,772 | -0.12(-2.47%) |
Oct 20, 2005 | 4.896 | 4.900 | 4.771 | 4.860 | 12,867 | -0.05(-1.04%) |
Oct 19, 2005 | 4.750 | 4.911 | 4.750 | 4.911 | 30,885 | +0.05(+1.10%) |
Oct 18, 2005 | 4.889 | 4.900 | 4.818 | 4.858 | 63,699 | -0.07(-1.44%) |
Oct 17, 2005 | 4.976 | 4.989 | 4.647 | 4.929 | 69,192 | -0.02(-0.49%) |
Oct 14, 2005 | 5.118 | 5.118 | 4.907 | 4.953 | 83,757 | -0.11(-2.24%) |
Oct 13, 2005 | 4.913 | 5.131 | 4.902 | 5.067 | 100,659 | +0.12(+2.43%) |
Oct 12, 2005 | 4.860 | 4.978 | 4.856 | 4.947 | 117,888 | +0.05(+0.95%) |
Oct 11, 2005 | 4.990 | 5.042 | 4.891 | 4.900 | 84,027 | -0.08(-1.56%) |
Oct 10, 2005 | 4.922 | 5.058 | 4.922 | 4.978 | 53,826 | -0.04(-0.89%) |
Oct 07, 2005 | 5.033 | 5.036 | 4.867 | 5.022 | 70,269 | +0.04(+0.85%) |
Oct 06, 2005 | 4.871 | 5.082 | 4.867 | 4.980 | 65,949 | +0.14(+2.89%) |
Oct 05, 2005 | 5.042 | 5.062 | 4.836 | 4.840 | 60,327 | -0.23(-4.47%) |
Oct 04, 2005 | 5.118 | 5.324 | 5.067 | 5.067 | 76,494 | -0.07(-1.43%) |
Oct 03, 2005 | 5.287 | 5.324 | 5.138 | 5.140 | 76,845 | -0.18(-3.46%) |
Sep 30, 2005 | 5.333 | 5.336 | 5.282 | 5.324 | 93,213 | -0.02(-0.37%) |
Sep 29, 2005 | 5.373 | 5.373 | 5.313 | 5.344 | 133,641 | +0.02(+0.29%) |
Sep 28, 2005 | 5.338 | 5.456 | 5.224 | 5.329 | 147,003 | -0.05(-0.87%) |
Sep 27, 2005 | 5.309 | 5.504 | 5.236 | 5.376 | 279,903 | +0.02(+0.46%) |
Sep 26, 2005 | 5.133 | 5.627 | 5.053 | 5.351 | 100,467 | +0.20(+3.93%) |
Sep 23, 2005 | 5.149 | 5.202 | 5.062 | 5.149 | 93,525 | +0.04(+0.74%) |
Sep 22, 2005 | 5.051 | 5.322 | 5.051 | 5.111 | 87,693 | +0.02(+0.44%) |
Sep 21, 2005 | 5.138 | 5.178 | 5.056 | 5.089 | 30,255 | -0.10(-2.01%) |
Sep 20, 2005 | 5.173 | 5.244 | 5.122 | 5.193 | 74,610 | -0.02(-0.38%) |
Sep 19, 2005 | 5.304 | 5.304 | 5.153 | 5.213 | 149,451 | -0.01(-0.17%) |
Sep 16, 2005 | 5.236 | 5.267 | 5.173 | 5.222 | 168,645 | +0.04(+0.73%) |
Sep 15, 2005 | 5.180 | 5.222 | 5.127 | 5.184 | 89,571 | +0.02(+0.34%) |
Sep 14, 2005 | 5.136 | 5.189 | 5.089 | 5.167 | 176,400 | +0.02(+0.35%) |
Sep 13, 2005 | 5.178 | 5.207 | 5.124 | 5.149 | 72,339 | -0.03(-0.56%) |
Sep 12, 2005 | 5.153 | 5.244 | 5.107 | 5.178 | 111,030 | -0.06(-1.10%) |
Sep 09, 2005 | 5.144 | 5.296 | 5.142 | 5.236 | 64,413 | +0.00(+0.04%) |
Sep 08, 2005 | 5.220 | 5.256 | 5.164 | 5.233 | 253,365 | +0.07(+1.29%) |
Sep 07, 2005 | 5.300 | 5.300 | 5.147 | 5.167 | 126,159 | -0.10(-1.90%) |
Sep 06, 2005 | 5.267 | 5.464 | 5.156 | 5.267 | 137,925 | +0.02(+0.30%) |
Sep 02, 2005 | 5.262 | 5.456 | 5.233 | 5.251 | 161,022 | -0.01(-0.21%) |
Sep 01, 2005 | 5.322 | 5.338 | 5.224 | 5.262 | 79,551 | +0.00(+0.04%) |
Aug 31, 2005 | 5.182 | 5.322 | 5.171 | 5.260 | 94,779 | +0.00(+0.00%) |
Aug 30, 2005 | 5.220 | 5.304 | 5.153 | 5.260 | 54,042 | +0.10(+1.89%) |
Aug 29, 2005 | 5.331 | 5.400 | 5.089 | 5.162 | 115,326 | -0.21(-3.85%) |
Aug 26, 2005 | 5.556 | 5.611 | 5.300 | 5.369 | 199,878 | -0.19(-3.36%) |
Aug 25, 2005 | 5.664 | 5.664 | 5.478 | 5.556 | 108,348 | +0.00(+0.00%) |
Aug 24, 2005 | 5.576 | 5.578 | 5.520 | 5.556 | 37,236 | +0.01(+0.16%) |
Aug 23, 2005 | 5.644 | 5.740 | 5.456 | 5.547 | 64,668 | -0.06(-1.15%) |
Aug 22, 2005 | 5.600 | 5.653 | 5.471 | 5.611 | 46,215 | -0.02(-0.43%) |
Aug 19, 2005 | 5.673 | 5.871 | 5.544 | 5.636 | 216,627 | -0.07(-1.21%) |
Aug 18, 2005 | 5.569 | 5.860 | 5.529 | 5.704 | 72,387 | +0.06(+0.98%) |
Aug 17, 2005 | 5.378 | 5.736 | 5.378 | 5.649 | 71,682 | +0.21(+3.88%) |
Aug 16, 2005 | 5.644 | 5.853 | 5.422 | 5.438 | 196,863 | -0.26(-4.60%) |
Aug 15, 2005 | 5.509 | 5.811 | 5.416 | 5.700 | 122,175 | +0.12(+2.19%) |
Aug 12, 2005 | 5.638 | 5.638 | 5.431 | 5.578 | 22,089 | -0.02(-0.40%) |
Aug 11, 2005 | 5.516 | 5.600 | 5.367 | 5.600 | 45,249 | +0.14(+2.65%) |
Aug 10, 2005 | 5.620 | 5.687 | 5.456 | 5.456 | 81,744 | -0.21(-3.73%) |
Aug 09, 2005 | 5.444 | 5.667 | 5.444 | 5.667 | 20,433 | +0.07(+1.23%) |
Aug 08, 2005 | 5.598 | 5.598 | 5.598 | 5.598 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 5.598 | 5.598 | 5.598 | 5.598 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 5.598 | 5.598 | 5.598 | 5.598 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 5.598 | 5.598 | 5.598 | 5.598 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 5.598 | 5.598 | 5.598 | 5.598 | 0 | +0.00(+0.00%) |