Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 4.550 | 4.550 | 4.250 | 4.480 | 48,800 | +0.00(+0.00%) |
Oct 28, 2005 | 4.250 | 4.480 | 4.250 | 4.480 | 55,900 | +0.23(+5.41%) |
Oct 27, 2005 | 3.800 | 4.450 | 3.800 | 4.250 | 104,400 | +0.48(+12.73%) |
Oct 26, 2005 | 3.970 | 3.970 | 3.700 | 3.770 | 107,500 | -0.19(-4.80%) |
Oct 25, 2005 | 5.600 | 5.600 | 3.840 | 3.960 | 365,700 | -2.09(-34.55%) |
Oct 24, 2005 | 5.950 | 6.120 | 5.900 | 6.050 | 18,500 | +0.02(+0.33%) |
Oct 21, 2005 | 5.850 | 6.080 | 5.800 | 6.030 | 14,800 | +0.13(+2.20%) |
Oct 20, 2005 | 5.990 | 6.000 | 5.900 | 5.900 | 5,300 | -0.04(-0.67%) |
Oct 19, 2005 | 6.060 | 6.080 | 5.900 | 5.940 | 20,100 | -0.12(-1.98%) |
Oct 18, 2005 | 6.000 | 6.210 | 5.850 | 6.060 | 54,400 | -0.03(-0.49%) |
Oct 17, 2005 | 5.400 | 6.140 | 5.400 | 6.090 | 31,200 | +0.71(+13.20%) |
Oct 14, 2005 | 5.400 | 5.420 | 5.300 | 5.380 | 11,600 | +0.07(+1.32%) |
Oct 13, 2005 | 5.350 | 5.420 | 5.300 | 5.310 | 7,200 | +0.02(+0.38%) |
Oct 12, 2005 | 5.140 | 5.350 | 5.101 | 5.290 | 16,900 | +0.09(+1.73%) |
Oct 11, 2005 | 5.250 | 5.290 | 5.200 | 5.200 | 16,800 | -0.13(-2.44%) |
Oct 10, 2005 | 5.350 | 5.350 | 5.270 | 5.330 | 3,800 | -0.14(-2.56%) |
Oct 07, 2005 | 5.460 | 5.490 | 5.360 | 5.470 | 9,600 | +0.01(+0.18%) |
Oct 06, 2005 | 5.850 | 5.850 | 5.400 | 5.460 | 40,800 | -0.45(-7.61%) |
Oct 05, 2005 | 6.010 | 6.110 | 5.910 | 5.910 | 10,800 | -0.20(-3.27%) |
Oct 04, 2005 | 6.200 | 6.450 | 6.050 | 6.110 | 92,900 | -0.02(-0.33%) |
Oct 03, 2005 | 5.750 | 6.400 | 5.750 | 6.130 | 43,900 | +0.43(+7.54%) |
Sep 30, 2005 | 5.570 | 5.700 | 5.570 | 5.700 | 13,200 | +0.16(+2.89%) |
Sep 29, 2005 | 5.500 | 5.540 | 5.500 | 5.540 | 5,200 | +0.02(+0.36%) |
Sep 28, 2005 | 5.550 | 5.570 | 5.500 | 5.520 | 1,600 | -0.03(-0.54%) |
Sep 27, 2005 | 5.550 | 5.550 | 5.550 | 5.550 | 1,600 | -0.05(-0.89%) |
Sep 26, 2005 | 5.650 | 5.650 | 5.600 | 5.600 | 700 | -0.05(-0.88%) |
Sep 23, 2005 | 5.650 | 5.650 | 5.590 | 5.650 | 1,000 | +0.05(+0.89%) |
Sep 22, 2005 | 5.600 | 5.600 | 5.500 | 5.600 | 6,700 | -0.05(-0.88%) |
Sep 21, 2005 | 5.850 | 5.850 | 5.650 | 5.650 | 13,900 | -0.25(-4.24%) |
Sep 20, 2005 | 5.950 | 6.050 | 5.900 | 5.900 | 17,400 | +0.05(+0.85%) |
Sep 19, 2005 | 5.950 | 5.960 | 5.700 | 5.850 | 14,800 | +0.00(+0.00%) |
Sep 16, 2005 | 5.650 | 5.900 | 5.550 | 5.850 | 11,800 | +0.25(+4.46%) |
Sep 15, 2005 | 5.550 | 5.600 | 5.550 | 5.600 | 3,700 | +0.03(+0.54%) |
Sep 14, 2005 | 5.570 | 5.600 | 5.470 | 5.570 | 8,600 | -0.03(-0.54%) |
Sep 13, 2005 | 5.500 | 5.600 | 5.450 | 5.600 | 12,000 | +0.20(+3.70%) |
Sep 12, 2005 | 5.350 | 5.490 | 5.350 | 5.400 | 2,300 | +0.15(+2.86%) |
Sep 09, 2005 | 5.450 | 5.500 | 5.000 | 5.250 | 45,800 | -0.25(-4.55%) |
Sep 08, 2005 | 5.500 | 5.530 | 5.350 | 5.500 | 50,000 | +0.01(+0.18%) |
Sep 07, 2005 | 4.760 | 5.650 | 4.760 | 5.490 | 81,100 | +0.65(+13.43%) |
Sep 06, 2005 | 4.600 | 4.840 | 4.600 | 4.840 | 15,300 | +0.14(+2.98%) |
Sep 02, 2005 | 4.800 | 4.850 | 4.690 | 4.700 | 9,800 | -0.19(-3.89%) |
Sep 01, 2005 | 4.750 | 5.050 | 4.750 | 4.890 | 21,900 | +0.15(+3.16%) |
Aug 31, 2005 | 4.720 | 4.780 | 4.560 | 4.740 | 38,700 | -0.06(-1.25%) |
Aug 30, 2005 | 4.880 | 4.900 | 4.750 | 4.800 | 58,000 | -0.06(-1.23%) |
Aug 29, 2005 | 5.180 | 5.180 | 4.710 | 4.860 | 57,700 | -0.29(-5.63%) |
Aug 26, 2005 | 5.280 | 5.280 | 5.000 | 5.150 | 29,100 | -0.12(-2.28%) |
Aug 25, 2005 | 5.400 | 5.640 | 5.270 | 5.270 | 30,800 | -0.09(-1.68%) |
Aug 24, 2005 | 5.900 | 5.920 | 5.250 | 5.360 | 59,500 | -0.64(-10.67%) |
Aug 23, 2005 | 5.900 | 6.400 | 5.900 | 6.000 | 121,700 | +0.12(+2.04%) |
Aug 22, 2005 | 5.550 | 5.960 | 5.450 | 5.880 | 31,700 | +0.23(+4.07%) |
Aug 19, 2005 | 5.700 | 5.700 | 5.400 | 5.650 | 32,800 | -0.15(-2.59%) |
Aug 18, 2005 | 5.420 | 5.800 | 5.400 | 5.800 | 60,600 | +0.33(+6.03%) |
Aug 17, 2005 | 5.700 | 5.700 | 5.350 | 5.470 | 54,000 | -0.33(-5.69%) |
Aug 16, 2005 | 6.050 | 6.150 | 5.730 | 5.800 | 78,100 | -0.35(-5.69%) |
Aug 15, 2005 | 5.230 | 6.200 | 5.230 | 6.150 | 140,100 | +0.87(+16.48%) |
Aug 12, 2005 | 5.300 | 5.300 | 4.950 | 5.280 | 41,900 | -0.02(-0.38%) |
Aug 11, 2005 | 5.350 | 5.500 | 4.700 | 5.300 | 171,400 | -0.16(-2.93%) |
Aug 10, 2005 | 5.980 | 6.050 | 5.250 | 5.460 | 97,800 | -0.41(-6.98%) |
Aug 09, 2005 | 5.900 | 6.250 | 5.870 | 5.870 | 63,100 | +0.02(+0.34%) |
Aug 08, 2005 | 6.820 | 6.870 | 5.710 | 5.850 | 216,200 | -0.75(-11.36%) |
Aug 05, 2005 | 5.550 | 6.600 | 5.550 | 6.600 | 242,500 | +1.01(+18.07%) |
Aug 04, 2005 | 5.520 | 5.600 | 5.250 | 5.590 | 65,100 | +0.09(+1.64%) |
Aug 03, 2005 | 5.590 | 5.650 | 5.221 | 5.500 | 89,700 | -0.05(-0.90%) |
Aug 02, 2005 | 5.800 | 5.880 | 5.400 | 5.550 | 104,600 | -0.25(-4.31%) |