Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 6.120 | 6.250 | 5.830 | 6.010 | 55,101 | -0.18(-2.91%) |
Oct 28, 2005 | 6.300 | 6.300 | 6.043 | 6.190 | 15,946 | -0.16(-2.52%) |
Oct 27, 2005 | 6.150 | 6.380 | 5.980 | 6.350 | 29,162 | +0.19(+3.08%) |
Oct 26, 2005 | 6.100 | 6.240 | 6.100 | 6.160 | 15,699 | +0.07(+1.15%) |
Oct 25, 2005 | 5.850 | 6.150 | 5.850 | 6.090 | 19,208 | +0.07(+1.16%) |
Oct 24, 2005 | 5.700 | 6.080 | 5.700 | 6.020 | 28,080 | +0.20(+3.44%) |
Oct 21, 2005 | 5.900 | 5.920 | 5.800 | 5.820 | 18,599 | +0.02(+0.34%) |
Oct 20, 2005 | 5.800 | 5.860 | 5.750 | 5.800 | 275,640 | -0.04(-0.68%) |
Oct 19, 2005 | 5.800 | 5.840 | 5.800 | 5.840 | 23,695 | -0.07(-1.18%) |
Oct 18, 2005 | 5.950 | 5.950 | 5.910 | 5.910 | 1,100 | -0.01(-0.17%) |
Oct 17, 2005 | 5.840 | 6.030 | 5.810 | 5.920 | 33,126 | +0.10(+1.72%) |
Oct 14, 2005 | 5.730 | 5.840 | 5.730 | 5.820 | 9,397 | +0.02(+0.34%) |
Oct 13, 2005 | 5.700 | 5.810 | 5.700 | 5.800 | 4,329 | -0.01(-0.17%) |
Oct 12, 2005 | 5.750 | 5.860 | 5.750 | 5.810 | 20,961 | +0.01(+0.17%) |
Oct 11, 2005 | 5.900 | 5.900 | 5.800 | 5.800 | 6,630 | -0.06(-1.02%) |
Oct 10, 2005 | 5.620 | 6.002 | 5.620 | 5.860 | 58,362 | +0.17(+3.04%) |
Oct 07, 2005 | 5.620 | 5.720 | 5.620 | 5.687 | 5,740 | -0.01(-0.23%) |
Oct 06, 2005 | 5.850 | 5.850 | 5.700 | 5.700 | 18,560 | -0.21(-3.55%) |
Oct 05, 2005 | 5.990 | 6.000 | 5.900 | 5.910 | 13,131 | -0.04(-0.67%) |
Oct 04, 2005 | 5.760 | 5.990 | 5.760 | 5.950 | 35,720 | +0.21(+3.66%) |
Oct 03, 2005 | 5.740 | 5.740 | 5.700 | 5.740 | 30,942 | +0.00(+0.00%) |
Sep 30, 2005 | 5.690 | 5.750 | 5.666 | 5.740 | 18,229 | +0.08(+1.41%) |
Sep 29, 2005 | 5.700 | 5.750 | 5.660 | 5.660 | 40,160 | +0.00(+0.00%) |
Sep 28, 2005 | 5.720 | 5.720 | 5.660 | 5.660 | 16,350 | +0.00(+0.00%) |
Sep 27, 2005 | 5.661 | 5.720 | 5.650 | 5.660 | 18,189 | -0.03(-0.61%) |
Sep 26, 2005 | 5.779 | 5.780 | 5.690 | 5.694 | 11,239 | -0.01(-0.10%) |
Sep 23, 2005 | 5.700 | 5.740 | 5.650 | 5.700 | 6,906 | +0.04(+0.71%) |
Sep 22, 2005 | 5.660 | 5.710 | 5.660 | 5.660 | 10,000 | -0.07(-1.22%) |
Sep 21, 2005 | 5.700 | 5.760 | 5.700 | 5.730 | 33,834 | -0.04(-0.69%) |
Sep 20, 2005 | 5.800 | 5.800 | 5.710 | 5.770 | 13,658 | +0.01(+0.17%) |
Sep 19, 2005 | 5.770 | 5.820 | 5.750 | 5.760 | 17,125 | +0.00(+0.00%) |
Sep 16, 2005 | 5.770 | 5.820 | 5.700 | 5.760 | 37,091 | +0.06(+1.05%) |
Sep 15, 2005 | 5.661 | 5.736 | 5.650 | 5.700 | 84,944 | +0.01(+0.18%) |
Sep 14, 2005 | 5.660 | 5.690 | 5.650 | 5.690 | 32,500 | +0.00(+0.00%) |
Sep 13, 2005 | 5.780 | 5.780 | 5.620 | 5.690 | 19,100 | -0.01(-0.18%) |
Sep 12, 2005 | 5.550 | 5.710 | 5.550 | 5.700 | 50,076 | +0.10(+1.79%) |
Sep 09, 2005 | 5.550 | 5.650 | 5.550 | 5.600 | 110,324 | +0.05(+0.90%) |
Sep 08, 2005 | 5.750 | 5.820 | 5.550 | 5.550 | 124,435 | -0.17(-2.97%) |
Sep 07, 2005 | 5.650 | 5.770 | 5.600 | 5.720 | 101,288 | +0.07(+1.24%) |
Sep 06, 2005 | 5.660 | 5.790 | 5.650 | 5.650 | 35,415 | -0.01(-0.18%) |
Sep 02, 2005 | 5.550 | 5.690 | 5.550 | 5.660 | 17,448 | +0.10(+1.80%) |
Sep 01, 2005 | 5.500 | 5.620 | 5.500 | 5.560 | 16,778 | +0.04(+0.72%) |
Aug 31, 2005 | 5.500 | 5.630 | 5.500 | 5.520 | 29,828 | -0.05(-0.90%) |
Aug 30, 2005 | 5.610 | 5.640 | 5.550 | 5.570 | 49,489 | -0.09(-1.59%) |
Aug 29, 2005 | 5.680 | 5.770 | 5.650 | 5.660 | 10,510 | -0.11(-1.91%) |
Aug 26, 2005 | 5.760 | 5.780 | 5.750 | 5.770 | 9,200 | -0.03(-0.52%) |
Aug 25, 2005 | 5.790 | 5.860 | 5.790 | 5.800 | 11,420 | -0.06(-1.02%) |
Aug 24, 2005 | 5.850 | 5.910 | 5.850 | 5.860 | 16,652 | -0.01(-0.17%) |
Aug 23, 2005 | 5.960 | 5.960 | 5.800 | 5.870 | 25,941 | +0.02(+0.34%) |
Aug 22, 2005 | 5.791 | 5.910 | 5.791 | 5.850 | 60,524 | -0.02(-0.34%) |
Aug 19, 2005 | 5.840 | 5.870 | 5.820 | 5.870 | 10,690 | +0.02(+0.34%) |
Aug 18, 2005 | 5.940 | 5.940 | 5.850 | 5.850 | 5,262 | -0.02(-0.34%) |
Aug 17, 2005 | 5.950 | 5.950 | 5.840 | 5.870 | 13,128 | +0.02(+0.34%) |
Aug 16, 2005 | 5.880 | 5.900 | 5.850 | 5.850 | 18,600 | -0.09(-1.52%) |
Aug 15, 2005 | 5.880 | 5.950 | 5.880 | 5.940 | 15,100 | -0.04(-0.60%) |
Aug 12, 2005 | 5.860 | 5.980 | 5.850 | 5.976 | 25,312 | -0.04(-0.73%) |
Aug 11, 2005 | 5.820 | 6.020 | 5.820 | 6.020 | 11,025 | +0.14(+2.38%) |
Aug 10, 2005 | 6.070 | 6.090 | 5.850 | 5.880 | 36,993 | -0.19(-3.13%) |
Aug 09, 2005 | 6.300 | 6.300 | 6.030 | 6.070 | 20,499 | -0.22(-3.50%) |
Aug 08, 2005 | 6.450 | 6.450 | 6.230 | 6.290 | 59,861 | -0.17(-2.63%) |
Aug 05, 2005 | 6.030 | 6.520 | 6.030 | 6.460 | 145,702 | +0.39(+6.43%) |
Aug 04, 2005 | 5.880 | 6.110 | 5.880 | 6.070 | 37,523 | +0.16(+2.71%) |
Aug 03, 2005 | 5.830 | 5.980 | 5.800 | 5.910 | 37,098 | +0.11(+1.90%) |
Aug 02, 2005 | 5.570 | 5.930 | 5.570 | 5.800 | 139,923 | -0.25(-4.13%) |