Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 5.303 | 5.466 | 5.294 | 5.402 | 64,527 | +0.09(+1.70%) |
Oct 28, 2005 | 5.357 | 5.357 | 5.285 | 5.312 | 83,988 | -0.06(-1.18%) |
Oct 27, 2005 | 5.619 | 5.646 | 5.285 | 5.375 | 149,765 | -0.22(-3.88%) |
Oct 26, 2005 | 5.628 | 5.971 | 5.538 | 5.592 | 422,623 | +0.05(+0.81%) |
Oct 25, 2005 | 5.556 | 5.619 | 5.547 | 5.547 | 39,196 | -0.05(-0.97%) |
Oct 24, 2005 | 5.502 | 5.655 | 5.502 | 5.601 | 28,431 | +0.05(+0.98%) |
Oct 21, 2005 | 5.782 | 5.782 | 5.493 | 5.547 | 175,749 | -0.26(-4.51%) |
Oct 20, 2005 | 5.709 | 5.827 | 5.709 | 5.809 | 155,068 | +0.04(+0.61%) |
Oct 19, 2005 | 5.737 | 5.782 | 5.646 | 5.774 | 66,141 | +0.05(+0.80%) |
Oct 18, 2005 | 5.583 | 5.845 | 5.583 | 5.728 | 173,070 | +0.06(+1.12%) |
Oct 17, 2005 | 5.655 | 5.737 | 5.583 | 5.664 | 193,703 | +0.04(+0.64%) |
Oct 14, 2005 | 5.402 | 5.646 | 5.402 | 5.628 | 112,268 | +0.17(+3.15%) |
Oct 13, 2005 | 5.348 | 5.466 | 5.348 | 5.457 | 34,702 | +0.12(+2.20%) |
Oct 12, 2005 | 5.547 | 5.556 | 5.312 | 5.339 | 94,930 | -0.23(-4.21%) |
Oct 11, 2005 | 5.556 | 5.628 | 5.502 | 5.574 | 40,718 | +0.06(+1.15%) |
Oct 10, 2005 | 5.592 | 5.619 | 5.438 | 5.511 | 44,120 | -0.05(-0.97%) |
Oct 07, 2005 | 5.466 | 5.691 | 5.466 | 5.565 | 218,173 | +0.08(+1.48%) |
Oct 06, 2005 | 5.547 | 5.569 | 5.312 | 5.484 | 167,130 | -0.11(-1.94%) |
Oct 05, 2005 | 5.592 | 5.682 | 5.565 | 5.592 | 77,610 | -0.03(-0.48%) |
Oct 04, 2005 | 5.637 | 5.742 | 5.493 | 5.619 | 198,517 | -0.07(-1.27%) |
Oct 03, 2005 | 5.520 | 5.818 | 5.520 | 5.691 | 421,658 | +0.14(+2.61%) |
Sep 30, 2005 | 5.330 | 5.646 | 5.330 | 5.547 | 616,070 | +0.19(+3.54%) |
Sep 29, 2005 | 5.113 | 5.438 | 5.113 | 5.357 | 937,962 | +0.23(+4.59%) |
Sep 28, 2005 | 4.662 | 5.140 | 4.662 | 5.122 | 505,386 | +0.42(+9.04%) |
Sep 27, 2005 | 4.472 | 4.734 | 4.472 | 4.698 | 314,303 | +0.17(+3.79%) |
Sep 26, 2005 | 4.580 | 4.580 | 4.481 | 4.526 | 21,015 | -0.04(-0.79%) |
Sep 23, 2005 | 4.562 | 4.562 | 4.508 | 4.562 | 50,024 | +0.00(+0.00%) |
Sep 22, 2005 | 4.562 | 4.643 | 4.535 | 4.562 | 53,068 | -0.07(-1.56%) |
Sep 21, 2005 | 4.662 | 4.689 | 4.634 | 4.634 | 32,505 | -0.05(-1.16%) |
Sep 20, 2005 | 4.652 | 4.698 | 4.652 | 4.689 | 48,933 | +0.01(+0.19%) |
Sep 19, 2005 | 4.698 | 4.707 | 4.662 | 4.680 | 114,864 | -0.08(-1.71%) |
Sep 16, 2005 | 4.698 | 4.761 | 4.643 | 4.761 | 373,828 | +0.08(+1.74%) |
Sep 15, 2005 | 4.671 | 4.680 | 4.607 | 4.680 | 131,780 | +0.07(+1.57%) |
Sep 14, 2005 | 4.409 | 4.671 | 4.381 | 4.607 | 217,291 | +0.14(+3.24%) |
Sep 13, 2005 | 4.436 | 4.490 | 4.409 | 4.463 | 27,028 | -0.05(-1.00%) |
Sep 12, 2005 | 4.345 | 4.508 | 4.291 | 4.508 | 74,869 | +0.13(+2.89%) |
Sep 09, 2005 | 4.210 | 4.517 | 4.210 | 4.381 | 19,052 | -0.03(-0.61%) |
Sep 08, 2005 | 4.264 | 4.580 | 4.156 | 4.409 | 75,332 | +0.00(+0.00%) |
Sep 07, 2005 | 4.418 | 4.472 | 4.345 | 4.409 | 45,858 | -0.09(-2.01%) |
Sep 06, 2005 | 4.571 | 4.580 | 4.454 | 4.499 | 61,876 | -0.14(-3.11%) |
Sep 02, 2005 | 4.698 | 4.707 | 4.562 | 4.643 | 39,193 | -0.05(-1.15%) |
Sep 01, 2005 | 4.643 | 4.698 | 4.607 | 4.698 | 78,950 | +0.00(+0.00%) |
Aug 31, 2005 | 4.553 | 4.725 | 4.549 | 4.698 | 46,325 | +0.13(+2.77%) |
Aug 30, 2005 | 4.707 | 4.707 | 4.553 | 4.571 | 95,038 | -0.12(-2.50%) |
Aug 29, 2005 | 4.643 | 4.734 | 4.589 | 4.689 | 79,068 | +0.01(+0.19%) |
Aug 26, 2005 | 4.381 | 4.716 | 4.381 | 4.680 | 212,526 | +0.34(+7.92%) |
Aug 25, 2005 | 4.246 | 4.391 | 4.246 | 4.336 | 318,077 | +0.19(+4.58%) |
Aug 24, 2005 | 4.273 | 4.302 | 4.147 | 4.147 | 51,195 | -0.08(-1.92%) |
Aug 23, 2005 | 4.129 | 4.264 | 4.119 | 4.228 | 116,674 | +0.11(+2.63%) |
Aug 22, 2005 | 4.210 | 4.237 | 4.119 | 4.119 | 50,927 | -0.03(-0.65%) |
Aug 19, 2005 | 4.092 | 4.201 | 4.092 | 4.147 | 74,599 | +0.00(+0.00%) |
Aug 18, 2005 | 4.237 | 4.255 | 4.101 | 4.147 | 31,436 | -0.14(-3.16%) |
Aug 17, 2005 | 4.246 | 4.336 | 4.194 | 4.282 | 78,565 | +0.04(+0.85%) |
Aug 16, 2005 | 4.246 | 4.291 | 4.246 | 4.246 | 14,859 | -0.05(-1.05%) |
Aug 15, 2005 | 4.246 | 4.291 | 4.129 | 4.291 | 44,789 | +0.05(+1.28%) |
Aug 12, 2005 | 4.192 | 4.237 | 4.181 | 4.237 | 14,215 | +0.05(+1.08%) |
Aug 11, 2005 | 4.219 | 4.282 | 4.192 | 4.192 | 31,900 | -0.05(-1.07%) |
Aug 10, 2005 | 4.210 | 4.336 | 4.210 | 4.237 | 39,845 | -0.03(-0.64%) |
Aug 09, 2005 | 4.210 | 4.264 | 4.165 | 4.264 | 22,842 | +0.00(+0.00%) |
Aug 08, 2005 | 4.219 | 4.309 | 4.174 | 4.264 | 34,757 | +0.01(+0.21%) |
Aug 05, 2005 | 4.291 | 4.291 | 4.174 | 4.255 | 17,567 | +0.02(+0.43%) |
Aug 04, 2005 | 4.237 | 4.282 | 4.237 | 4.237 | 32,687 | -0.03(-0.64%) |
Aug 03, 2005 | 4.246 | 4.336 | 4.228 | 4.264 | 50,192 | -0.02(-0.42%) |
Aug 02, 2005 | 4.318 | 4.345 | 4.237 | 4.282 | 93,462 | -0.04(-0.84%) |