Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.313 | 5.358 | 5.166 | 5.245 | 2,003,346 | +0.09(+1.73%) |
Oct 28, 2005 | 5.051 | 5.196 | 5.018 | 5.156 | 1,546,070 | +0.12(+2.39%) |
Oct 27, 2005 | 5.120 | 5.194 | 5.009 | 5.036 | 2,089,407 | -0.05(-1.01%) |
Oct 26, 2005 | 5.199 | 5.329 | 5.087 | 5.087 | 1,930,921 | -0.11(-2.16%) |
Oct 25, 2005 | 5.037 | 5.346 | 5.008 | 5.199 | 3,206,081 | +0.19(+3.86%) |
Oct 24, 2005 | 4.735 | 5.023 | 4.735 | 5.006 | 1,549,706 | +0.28(+5.97%) |
Oct 21, 2005 | 4.595 | 4.765 | 4.590 | 4.724 | 1,387,281 | +0.17(+3.73%) |
Oct 20, 2005 | 4.900 | 4.943 | 4.518 | 4.554 | 2,463,652 | -0.26(-5.32%) |
Oct 19, 2005 | 4.653 | 4.810 | 4.467 | 4.810 | 1,656,071 | +0.14(+2.93%) |
Oct 18, 2005 | 4.841 | 4.869 | 4.636 | 4.673 | 1,449,403 | -0.20(-4.13%) |
Oct 17, 2005 | 4.744 | 4.914 | 4.744 | 4.874 | 1,419,706 | +0.10(+2.04%) |
Oct 14, 2005 | 4.684 | 4.815 | 4.554 | 4.777 | 884,551 | +0.09(+2.01%) |
Oct 13, 2005 | 4.737 | 4.737 | 4.493 | 4.683 | 1,487,585 | -0.09(-1.83%) |
Oct 12, 2005 | 4.820 | 4.863 | 4.656 | 4.770 | 1,580,919 | -0.08(-1.63%) |
Oct 11, 2005 | 4.897 | 4.963 | 4.843 | 4.849 | 1,146,371 | -0.01(-0.20%) |
Oct 10, 2005 | 5.065 | 5.140 | 4.853 | 4.859 | 1,383,039 | -0.20(-4.04%) |
Oct 07, 2005 | 4.966 | 5.105 | 4.966 | 5.064 | 1,465,766 | +0.14(+2.81%) |
Oct 06, 2005 | 4.929 | 5.079 | 4.839 | 4.925 | 2,317,893 | -0.00(-0.07%) |
Oct 05, 2005 | 5.227 | 5.227 | 4.915 | 4.929 | 2,324,560 | -0.35(-6.63%) |
Oct 04, 2005 | 5.519 | 5.536 | 5.278 | 5.278 | 1,010,309 | -0.24(-4.31%) |
Oct 03, 2005 | 11.13 | 5.651 | 5.412 | 5.516 | 1,260,008 | -0.05(-0.92%) |
Sep 30, 2005 | 5.610 | 5.610 | 5.458 | 5.567 | 1,146,067 | +0.11(+1.99%) |
Sep 29, 2005 | 10.72 | 5.494 | 5.346 | 5.458 | 1,310,917 | +0.11(+2.00%) |
Sep 28, 2005 | 5.366 | 5.442 | 5.298 | 5.351 | 1,016,673 | -0.01(-0.25%) |
Sep 27, 2005 | 5.445 | 5.445 | 5.293 | 5.364 | 911,217 | -0.05(-1.00%) |
Sep 26, 2005 | 5.351 | 5.460 | 5.296 | 5.419 | 1,199,704 | +0.08(+1.58%) |
Sep 23, 2005 | 5.334 | 5.354 | 5.186 | 5.334 | 1,141,522 | +0.06(+1.19%) |
Sep 22, 2005 | 5.263 | 5.298 | 5.206 | 5.272 | 1,325,766 | +0.00(+0.00%) |
Sep 21, 2005 | 5.230 | 5.313 | 5.222 | 5.272 | 2,503,652 | +0.04(+0.79%) |
Sep 20, 2005 | 5.643 | 5.683 | 5.199 | 5.230 | 3,767,902 | -0.38(-6.71%) |
Sep 19, 2005 | 5.692 | 5.716 | 5.570 | 5.607 | 1,518,494 | +0.01(+0.24%) |
Sep 16, 2005 | 5.544 | 5.674 | 5.537 | 5.593 | 2,395,166 | +0.11(+1.95%) |
Sep 15, 2005 | 5.438 | 5.564 | 5.428 | 5.486 | 822,732 | +0.09(+1.65%) |
Sep 14, 2005 | 5.420 | 5.455 | 5.376 | 5.397 | 1,173,340 | -0.01(-0.24%) |
Sep 13, 2005 | 5.509 | 5.509 | 5.397 | 5.410 | 1,295,462 | -0.08(-1.38%) |
Sep 12, 2005 | 5.498 | 5.527 | 5.425 | 5.486 | 1,156,371 | -0.01(-0.21%) |
Sep 09, 2005 | 5.486 | 5.544 | 5.384 | 5.498 | 1,133,946 | +0.05(+0.94%) |
Sep 08, 2005 | 5.478 | 5.490 | 5.376 | 5.447 | 1,134,552 | -0.06(-1.05%) |
Sep 07, 2005 | 5.486 | 5.592 | 5.453 | 5.504 | 2,670,320 | +0.11(+2.05%) |
Sep 06, 2005 | 5.395 | 5.445 | 5.323 | 5.394 | 2,410,015 | +0.02(+0.43%) |
Sep 02, 2005 | 5.214 | 5.395 | 5.141 | 5.371 | 3,293,354 | +0.21(+3.99%) |
Sep 01, 2005 | 4.971 | 5.179 | 4.958 | 5.164 | 2,076,073 | +0.23(+4.58%) |
Aug 31, 2005 | 4.777 | 5.003 | 4.777 | 4.938 | 1,892,739 | +0.16(+3.35%) |
Aug 30, 2005 | 4.783 | 4.805 | 4.721 | 4.778 | 1,226,068 | -0.04(-0.75%) |
Aug 29, 2005 | 4.628 | 4.849 | 4.584 | 4.815 | 1,220,310 | +0.17(+3.59%) |
Aug 26, 2005 | 4.648 | 4.775 | 4.640 | 4.648 | 1,324,553 | -0.12(-2.49%) |
Aug 25, 2005 | 4.744 | 4.806 | 4.721 | 4.767 | 1,201,219 | +0.03(+0.73%) |
Aug 24, 2005 | 4.760 | 4.821 | 4.671 | 4.732 | 1,191,825 | -0.07(-1.44%) |
Aug 23, 2005 | 4.980 | 4.981 | 4.760 | 4.801 | 1,496,979 | -0.19(-3.77%) |
Aug 22, 2005 | 4.826 | 5.006 | 4.818 | 4.990 | 1,917,588 | +0.18(+3.74%) |
Aug 19, 2005 | 4.719 | 4.818 | 4.719 | 4.810 | 1,078,188 | +0.10(+2.10%) |
Aug 18, 2005 | 4.867 | 4.869 | 4.711 | 4.711 | 1,405,766 | -0.18(-3.68%) |
Aug 17, 2005 | 4.919 | 4.957 | 4.783 | 4.891 | 1,318,190 | +0.01(+0.27%) |
Aug 16, 2005 | 5.021 | 5.021 | 4.872 | 4.877 | 1,160,310 | -0.14(-2.83%) |
Aug 15, 2005 | 4.983 | 5.056 | 4.917 | 5.019 | 1,107,885 | +0.02(+0.50%) |
Aug 12, 2005 | 5.016 | 5.031 | 4.910 | 4.995 | 1,359,099 | -0.02(-0.39%) |
Aug 11, 2005 | 4.884 | 5.019 | 4.851 | 5.014 | 1,273,947 | +0.10(+1.98%) |
Aug 10, 2005 | 4.937 | 4.980 | 4.853 | 4.917 | 2,279,105 | +0.00(+0.03%) |
Aug 09, 2005 | 4.886 | 4.943 | 4.831 | 4.915 | 1,805,769 | +0.04(+0.81%) |
Aug 08, 2005 | 4.742 | 4.912 | 4.737 | 4.876 | 2,031,528 | +0.14(+2.96%) |
Aug 05, 2005 | 4.764 | 4.833 | 4.660 | 4.735 | 1,198,189 | -0.03(-0.55%) |
Aug 04, 2005 | 4.891 | 4.914 | 4.760 | 4.762 | 1,441,524 | -0.13(-2.63%) |
Aug 03, 2005 | 4.966 | 5.036 | 4.876 | 4.891 | 1,201,522 | -0.10(-2.08%) |
Aug 02, 2005 | 4.869 | 5.065 | 4.867 | 4.995 | 2,477,894 | +0.17(+3.45%) |